Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.59 | 21.64 | 21.57 | 21.60 | 702,929 | -0.02(-0.08%) |
Feb 27, 2017 | 21.52 | 21.63 | 21.52 | 21.62 | 1,245,562 | +0.01(+0.04%) |
Feb 24, 2017 | 21.47 | 21.62 | 21.45 | 21.61 | 1,694,565 | -0.09(-0.42%) |
Feb 23, 2017 | 21.76 | 21.79 | 21.67 | 21.70 | 1,297,918 | -0.03(-0.15%) |
Feb 22, 2017 | 21.68 | 21.74 | 21.64 | 21.74 | 1,034,407 | +0.01(+0.04%) |
Feb 21, 2017 | 21.66 | 21.74 | 21.66 | 21.73 | 808,846 | +0.07(+0.31%) |
Feb 17, 2017 | 21.66 | 21.66 | 21.66 | 0 | +0.05(+0.23%) | |
Feb 16, 2017 | 21.57 | 21.62 | 21.55 | 21.61 | 793,403 | -0.02(-0.08%) |
Feb 15, 2017 | 21.59 | 21.65 | 21.57 | 21.63 | 1,450,949 | +0.04(+0.19%) |
Feb 14, 2017 | 21.51 | 21.60 | 21.50 | 21.59 | 1,245,109 | +0.06(+0.27%) |
Feb 13, 2017 | 21.55 | 21.58 | 21.50 | 21.53 | 2,548,797 | +0.11(+0.50%) |
Feb 10, 2017 | 21.39 | 21.45 | 21.37 | 21.42 | 3,581,167 | +0.05(+0.23%) |
Feb 09, 2017 | 21.28 | 21.40 | 21.27 | 21.37 | 1,315,365 | +0.16(+0.74%) |
Feb 08, 2017 | 21.12 | 21.23 | 21.07 | 21.21 | 828,606 | +0.01(+0.04%) |
Feb 07, 2017 | 21.22 | 21.27 | 21.14 | 21.21 | 1,097,180 | +0.06(+0.27%) |
Feb 06, 2017 | 21.16 | 21.21 | 21.10 | 21.15 | 889,140 | -0.16(-0.74%) |
Feb 03, 2017 | 21.31 | 21.36 | 21.27 | 21.31 | 958,951 | +0.10(+0.47%) |
Feb 02, 2017 | 21.19 | 21.21 | 21.12 | 21.21 | 1,059,356 | +0.06(+0.27%) |
Feb 01, 2017 | 21.23 | 21.24 | 21.12 | 21.15 | 1,756,042 | +0.06(+0.28%) |
Jan 31, 2017 | 21.16 | 21.20 | 21.02 | 21.09 | 2,614,458 | -0.12(-0.55%) |
Jan 30, 2017 | 21.21 | 21.24 | 21.15 | 21.21 | 2,863,225 | -0.18(-0.85%) |
Jan 27, 2017 | 21.37 | 21.42 | 21.33 | 21.39 | 596,293 | -0.01(-0.04%) |
Jan 26, 2017 | 21.45 | 21.46 | 21.38 | 21.40 | 500,690 | -0.04(-0.19%) |
Jan 25, 2017 | 21.41 | 21.46 | 21.38 | 21.44 | 848,367 | +0.16(+0.74%) |
Jan 24, 2017 | 21.18 | 21.31 | 21.17 | 21.28 | 789,758 | +0.07(+0.31%) |
Jan 23, 2017 | 21.25 | 21.25 | 21.07 | 21.21 | 10,297,629 | -0.03(-0.16%) |
Jan 20, 2017 | 21.28 | 21.30 | 21.20 | 21.25 | 833,463 | +0.02(+0.12%) |
Jan 19, 2017 | 21.27 | 21.31 | 21.18 | 21.22 | 1,122,096 | -0.08(-0.39%) |
Jan 18, 2017 | 21.22 | 21.31 | 21.21 | 21.31 | 1,036,625 | +0.07(+0.31%) |
Jan 17, 2017 | 21.29 | 21.29 | 21.21 | 21.24 | 1,128,915 | -0.21(-0.97%) |
Jan 13, 2017 | 21.45 | 21.45 | 21.45 | 0 | +0.06(+0.27%) | |
Jan 12, 2017 | 21.37 | 21.40 | 21.25 | 21.39 | 1,020,364 | -0.02(-0.12%) |
Jan 11, 2017 | 21.39 | 21.46 | 21.29 | 21.41 | 1,196,556 | +0.09(+0.43%) |
Jan 10, 2017 | 21.33 | 21.37 | 21.30 | 21.32 | 999,319 | +0.01(+0.04%) |
Jan 09, 2017 | 21.29 | 21.33 | 21.26 | 21.31 | 581,440 | -0.04(-0.19%) |
Jan 06, 2017 | 21.31 | 21.40 | 21.28 | 21.35 | 1,163,328 | +0.04(+0.19%) |
Jan 05, 2017 | 21.29 | 21.34 | 21.25 | 21.31 | 497,535 | -0.02(-0.08%) |
Jan 04, 2017 | 21.25 | 21.33 | 21.21 | 21.33 | 715,266 | +0.02(+0.12%) |
Jan 03, 2017 | 21.27 | 21.35 | 21.21 | 21.31 | 1,123,701 | +0.28(+1.34%) |
Dec 30, 2016 | 21.02 | 21.02 | 21.02 | 0 | +0.04(+0.20%) | |
Dec 29, 2016 | 20.97 | 21.03 | 20.94 | 20.98 | 1,122,289 | +0.03(+0.16%) |
Dec 28, 2016 | 21.03 | 21.08 | 20.92 | 20.95 | 876,707 | -0.07(-0.32%) |
Dec 27, 2016 | 21.01 | 21.07 | 21.01 | 21.02 | 922,366 | +0.04(+0.20%) |
Dec 23, 2016 | 20.97 | 20.97 | 20.97 | 0 | +0.07(+0.32%) | |
Dec 22, 2016 | 20.92 | 20.95 | 20.88 | 20.91 | 1,159,953 | -0.01(-0.04%) |
Dec 21, 2016 | 20.89 | 20.94 | 20.83 | 20.92 | 751,938 | -0.03(-0.14%) |
Dec 20, 2016 | 20.94 | 20.96 | 20.91 | 20.94 | 773,939 | +0.12(+0.56%) |
Dec 19, 2016 | 20.85 | 20.93 | 20.82 | 20.83 | 867,259 | +0.00(+0.00%) |
Dec 16, 2016 | 20.85 | 20.90 | 20.81 | 20.83 | 1,296,054 | +0.02(+0.08%) |
Dec 15, 2016 | 20.71 | 20.84 | 20.68 | 20.81 | 1,768,017 | +0.19(+0.92%) |
Dec 14, 2016 | 20.68 | 20.77 | 20.60 | 20.62 | 1,214,852 | -0.14(-0.68%) |
Dec 13, 2016 | 20.65 | 20.80 | 20.62 | 20.76 | 1,476,803 | +0.25(+1.21%) |
Dec 12, 2016 | 20.53 | 20.60 | 20.47 | 20.51 | 1,312,663 | -0.17(-0.80%) |
Dec 09, 2016 | 20.57 | 20.68 | 20.55 | 20.68 | 846,828 | +0.20(+0.95%) |
Dec 08, 2016 | 20.45 | 20.53 | 20.40 | 20.48 | 2,301,992 | +0.10(+0.49%) |
Dec 07, 2016 | 20.24 | 20.45 | 20.22 | 20.38 | 1,901,625 | +0.25(+1.23%) |
Dec 06, 2016 | 19.93 | 20.18 | 19.92 | 20.14 | 1,448,697 | +0.26(+1.29%) |
Dec 05, 2016 | 19.82 | 19.89 | 19.79 | 19.88 | 3,287,322 | +0.19(+0.94%) |
Dec 02, 2016 | 19.63 | 19.75 | 19.61 | 19.70 | 1,972,394 | -0.01(-0.04%) |
Dec 01, 2016 | 19.87 | 19.87 | 19.24 | 19.70 | 895,547 | -0.17(-0.86%) |
Nov 30, 2016 | 19.97 | 19.97 | 19.86 | 19.87 | 816,470 | +0.05(+0.23%) |
Nov 29, 2016 | 19.72 | 19.86 | 19.70 | 19.83 | 797,290 | +0.09(+0.43%) |
Nov 28, 2016 | 19.83 | 19.89 | 19.73 | 19.74 | 797,306 | -0.20(-1.01%) |
Nov 25, 2016 | 19.89 | 19.94 | 19.89 | 19.94 | 611,625 | +0.10(+0.51%) |
Nov 23, 2016 | 19.84 | 19.84 | 19.84 | 0 | -0.06(-0.31%) | |
Nov 22, 2016 | 19.94 | 19.94 | 19.81 | 19.90 | 635,798 | +0.06(+0.31%) |
Nov 21, 2016 | 19.76 | 19.84 | 19.74 | 19.84 | 520,833 | +0.07(+0.35%) |
Nov 18, 2016 | 19.77 | 19.84 | 19.74 | 19.77 | 902,813 | -0.12(-0.62%) |
Nov 17, 2016 | 19.73 | 19.90 | 19.73 | 19.90 | 800,436 | +0.17(+0.86%) |
Nov 16, 2016 | 19.67 | 19.78 | 19.67 | 19.73 | 819,670 | -0.18(-0.89%) |
Nov 15, 2016 | 19.73 | 19.90 | 19.73 | 19.90 | 1,296,264 | +0.15(+0.74%) |
Nov 14, 2016 | 19.69 | 19.76 | 19.66 | 19.76 | 972,775 | +0.03(+0.16%) |
Nov 11, 2016 | 19.72 | 19.73 | 19.63 | 19.73 | 1,057,486 | -0.16(-0.82%) |
Nov 10, 2016 | 19.93 | 20.05 | 19.74 | 19.89 | 1,418,136 | -0.12(-0.58%) |
Nov 09, 2016 | 19.73 | 20.05 | 19.73 | 20.00 | 894,960 | +0.20(+1.02%) |
Nov 08, 2016 | 19.63 | 19.83 | 19.62 | 19.80 | 615,475 | +0.12(+0.59%) |
Nov 07, 2016 | 19.59 | 19.69 | 19.57 | 19.69 | 730,164 | +0.47(+2.46%) |
Nov 04, 2016 | 19.34 | 19.35 | 19.21 | 19.21 | 668,593 | -0.24(-1.23%) |
Nov 03, 2016 | 19.61 | 19.62 | 19.42 | 19.45 | 1,559,073 | -0.14(-0.71%) |
Nov 02, 2016 | 19.73 | 19.73 | 19.50 | 19.59 | 857,274 | -0.22(-1.13%) |
Nov 01, 2016 | 19.99 | 20.00 | 19.73 | 19.82 | 1,196,939 | -0.17(-0.85%) |
Oct 31, 2016 | 20.02 | 20.05 | 19.98 | 19.99 | 822,685 | -0.05(-0.23%) |
Oct 28, 2016 | 20.08 | 20.15 | 20.00 | 20.04 | 511,865 | -0.13(-0.65%) |
Oct 27, 2016 | 20.18 | 20.24 | 20.11 | 20.17 | 1,457,988 | +0.10(+0.50%) |
Oct 26, 2016 | 20.03 | 20.13 | 20.02 | 20.07 | 1,494,348 | -0.14(-0.69%) |
Oct 25, 2016 | 20.25 | 20.31 | 20.17 | 20.21 | 1,098,618 | -0.05(-0.27%) |
Oct 24, 2016 | 20.28 | 20.30 | 20.21 | 20.26 | 967,119 | -0.02(-0.08%) |
Oct 21, 2016 | 20.19 | 20.28 | 20.16 | 20.28 | 2,273,187 | +0.01(+0.04%) |
Oct 20, 2016 | 20.17 | 20.29 | 20.17 | 20.27 | 1,355,542 | +0.09(+0.42%) |
Oct 19, 2016 | 20.14 | 20.22 | 20.14 | 20.18 | 3,412,408 | +0.02(+0.12%) |
Oct 18, 2016 | 20.15 | 20.18 | 20.11 | 20.16 | 655,879 | +0.22(+1.09%) |
Oct 17, 2016 | 19.96 | 20.01 | 19.90 | 19.94 | 701,204 | -0.12(-0.58%) |
Oct 14, 2016 | 20.07 | 20.14 | 20.03 | 20.06 | 798,020 | +0.15(+0.74%) |
Oct 13, 2016 | 19.75 | 19.94 | 19.73 | 19.91 | 2,911,747 | -0.14(-0.70%) |
Oct 12, 2016 | 20.04 | 20.06 | 19.99 | 20.05 | 1,396,459 | -0.05(-0.23%) |
Oct 11, 2016 | 20.20 | 20.22 | 20.04 | 20.10 | 872,082 | -0.08(-0.38%) |
Oct 10, 2016 | 20.11 | 20.22 | 20.11 | 20.18 | 752,951 | +0.15(+0.77%) |
Oct 07, 2016 | 20.10 | 20.10 | 19.95 | 20.02 | 1,073,711 | -0.14(-0.69%) |
Oct 06, 2016 | 20.12 | 20.18 | 20.09 | 20.16 | 1,314,820 | -0.01(-0.04%) |
Oct 05, 2016 | 20.17 | 20.18 | 20.14 | 20.17 | 638,825 | +0.05(+0.27%) |
Oct 04, 2016 | 20.21 | 20.28 | 20.04 | 20.11 | 1,274,647 | +0.12(+0.58%) |
Oct 03, 2016 | 19.98 | 20.02 | 19.94 | 20.00 | 1,164,278 | +0.02(+0.12%) |
Sep 30, 2016 | 19.82 | 20.00 | 19.80 | 19.97 | 1,560,541 | +0.24(+1.22%) |
Sep 29, 2016 | 19.98 | 20.04 | 19.69 | 19.73 | 1,079,022 | -0.28(-1.39%) |
Sep 28, 2016 | 19.90 | 20.02 | 19.84 | 20.01 | 951,622 | +0.20(+1.02%) |
Sep 27, 2016 | 19.64 | 19.82 | 19.61 | 19.81 | 720,297 | +0.03(+0.16%) |
Sep 26, 2016 | 19.81 | 19.82 | 19.76 | 19.78 | 1,351,695 | -0.24(-1.20%) |
Sep 23, 2016 | 20.06 | 20.08 | 20.01 | 20.02 | 1,143,198 | -0.12(-0.58%) |
Sep 22, 2016 | 20.17 | 20.20 | 20.11 | 20.14 | 1,519,773 | +0.18(+0.89%) |
Sep 21, 2016 | 19.85 | 19.97 | 19.77 | 19.96 | 1,187,905 | +0.19(+0.98%) |
Sep 20, 2016 | 19.82 | 19.87 | 19.75 | 19.76 | 1,417,334 | +0.09(+0.43%) |
Sep 19, 2016 | 19.72 | 19.77 | 19.65 | 19.68 | 1,240,196 | +0.11(+0.55%) |
Sep 16, 2016 | 19.54 | 19.59 | 19.50 | 19.57 | 1,120,935 | -0.12(-0.59%) |
Sep 15, 2016 | 19.56 | 19.73 | 19.52 | 19.69 | 1,377,181 | +0.15(+0.75%) |
Sep 14, 2016 | 19.58 | 19.66 | 19.50 | 19.54 | 898,254 | -0.07(-0.36%) |
Sep 13, 2016 | 19.72 | 19.75 | 19.53 | 19.61 | 1,225,483 | -0.31(-1.56%) |
Sep 12, 2016 | 19.59 | 19.92 | 19.58 | 19.92 | 1,539,809 | +0.16(+0.82%) |
Sep 09, 2016 | 20.01 | 20.02 | 19.76 | 19.76 | 1,664,170 | -0.39(-1.96%) |
Sep 08, 2016 | 20.04 | 20.17 | 20.04 | 20.15 | 1,425,521 | +0.02(+0.12%) |
Sep 07, 2016 | 20.14 | 20.19 | 20.11 | 20.13 | 1,130,674 | +0.03(+0.13%) |
Sep 06, 2016 | 20.17 | 20.18 | 20.06 | 20.10 | 710,509 | -0.09(-0.44%) |
Sep 02, 2016 | 20.04 | 20.19 | 20.19 | 20.19 | 600,920 | +0.33(+1.68%) |
Sep 01, 2016 | 19.90 | 19.92 | 19.74 | 19.86 | 717,854 | +0.02(+0.08%) |
Aug 31, 2016 | 19.95 | 19.95 | 19.77 | 19.84 | 567,781 | -0.09(-0.47%) |
Aug 30, 2016 | 19.93 | 19.98 | 19.89 | 19.94 | 1,454,984 | +0.06(+0.31%) |
Aug 29, 2016 | 19.78 | 19.88 | 19.78 | 19.87 | 944,007 | +0.08(+0.39%) |
Aug 26, 2016 | 19.81 | 19.92 | 19.66 | 19.80 | 1,903,771 | +0.05(+0.24%) |
Aug 25, 2016 | 19.74 | 19.80 | 19.73 | 19.75 | 906,748 | -0.08(-0.39%) |
Aug 24, 2016 | 19.87 | 19.93 | 19.80 | 19.83 | 494,262 | -0.02(-0.12%) |
Aug 23, 2016 | 19.87 | 19.92 | 19.84 | 19.85 | 1,786,377 | +0.09(+0.47%) |
Aug 22, 2016 | 19.66 | 19.78 | 19.66 | 19.76 | 9,321,592 | -0.02(-0.08%) |
Aug 19, 2016 | 19.74 | 19.77 | 19.66 | 19.77 | 4,211,471 | -0.06(-0.31%) |
Aug 18, 2016 | 19.80 | 19.86 | 19.78 | 19.83 | 2,266,154 | -0.02(-0.12%) |
Aug 17, 2016 | 19.80 | 19.87 | 19.73 | 19.86 | 927,170 | -0.02(-0.12%) |
Aug 16, 2016 | 19.95 | 19.98 | 19.88 | 19.88 | 940,996 | -0.19(-0.93%) |
Aug 15, 2016 | 20.09 | 20.11 | 20.06 | 20.07 | 861,196 | +0.04(+0.19%) |
Aug 12, 2016 | 20.01 | 20.06 | 19.99 | 20.03 | 816,472 | -0.02(-0.08%) |
Aug 11, 2016 | 19.97 | 20.06 | 19.94 | 20.04 | 4,715,689 | +0.22(+1.09%) |
Aug 10, 2016 | 19.87 | 19.88 | 19.81 | 19.83 | 530,284 | +0.00(+0.00%) |
Aug 09, 2016 | 19.76 | 19.89 | 19.76 | 19.83 | 1,066,958 | +0.15(+0.79%) |
Aug 08, 2016 | 19.66 | 19.70 | 19.63 | 19.67 | 650,712 | +0.06(+0.32%) |
Aug 05, 2016 | 19.57 | 19.65 | 19.57 | 19.61 | 1,010,758 | +0.15(+0.80%) |
Aug 04, 2016 | 19.39 | 19.47 | 19.37 | 19.45 | 1,457,706 | +0.17(+0.88%) |
Aug 03, 2016 | 19.18 | 19.29 | 19.18 | 19.28 | 1,478,423 | +0.02(+0.12%) |
Aug 02, 2016 | 19.33 | 19.34 | 19.19 | 19.26 | 2,573,550 | -0.19(-1.00%) |
Aug 01, 2016 | 19.51 | 19.54 | 19.42 | 19.45 | 4,446,449 | -0.16(-0.83%) |
Jul 29, 2016 | 19.56 | 19.64 | 19.52 | 19.62 | 1,241,915 | +0.04(+0.20%) |
Jul 28, 2016 | 19.60 | 19.61 | 19.50 | 19.58 | 1,354,314 | -0.02(-0.12%) |
Jul 27, 2016 | 19.72 | 19.73 | 19.57 | 19.60 | 963,823 | +0.01(+0.04%) |
Jul 26, 2016 | 19.56 | 19.61 | 19.52 | 19.59 | 1,133,543 | +0.09(+0.48%) |
Jul 25, 2016 | 19.56 | 19.59 | 19.48 | 19.50 | 1,567,671 | -0.05(-0.28%) |
Jul 22, 2016 | 19.52 | 19.56 | 19.49 | 19.56 | 767,364 | +0.12(+0.64%) |
Jul 21, 2016 | 19.45 | 19.56 | 19.39 | 19.43 | 2,560,182 | -0.05(-0.24%) |
Jul 20, 2016 | 19.45 | 19.54 | 19.44 | 19.48 | 1,450,086 | +0.10(+0.52%) |
Jul 19, 2016 | 19.32 | 19.38 | 19.31 | 19.38 | 1,533,705 | -0.02(-0.08%) |
Jul 18, 2016 | 19.40 | 19.46 | 19.34 | 19.39 | 1,123,907 | +0.02(+0.08%) |
Jul 15, 2016 | 19.37 | 19.42 | 19.35 | 19.38 | 6,827,033 | -0.01(-0.04%) |
Jul 14, 2016 | 19.43 | 19.48 | 19.38 | 19.39 | 6,948,328 | +0.09(+0.44%) |
Jul 13, 2016 | 19.32 | 19.37 | 19.24 | 19.30 | 5,603,996 | +0.03(+0.16%) |
Jul 12, 2016 | 19.31 | 19.35 | 19.27 | 19.27 | 1,744,170 | +0.18(+0.93%) |
Jul 11, 2016 | 19.07 | 19.19 | 19.07 | 19.09 | 892,003 | +0.22(+1.19%) |
Jul 08, 2016 | 18.80 | 18.90 | 18.56 | 18.87 | 1,993,038 | +0.30(+1.63%) |
Jul 07, 2016 | 18.63 | 18.71 | 18.50 | 18.56 | 2,053,293 | -0.03(-0.17%) |
Jul 06, 2016 | 18.42 | 18.61 | 18.33 | 18.60 | 3,278,313 | -0.07(-0.37%) |
Jul 05, 2016 | 18.72 | 18.75 | 18.60 | 18.66 | 2,107,780 | -0.34(-1.79%) |
Jul 01, 2016 | 18.98 | 19.01 | 19.01 | 19.01 | 2,118,843 | -0.01(-0.04%) |
Jun 30, 2016 | 18.66 | 19.09 | 18.63 | 19.01 | 7,130,787 | +0.43(+2.33%) |
Jun 29, 2016 | 18.51 | 18.63 | 18.46 | 18.58 | 2,792,284 | +0.31(+1.70%) |
Jun 28, 2016 | 18.18 | 18.28 | 18.08 | 18.27 | 3,070,046 | +0.45(+2.52%) |
Jun 27, 2016 | 17.92 | 17.92 | 17.63 | 17.82 | 5,157,733 | -0.14(-0.78%) |
Jun 24, 2016 | 18.11 | 18.50 | 17.96 | 17.96 | 6,491,745 | -1.36(-7.05%) |
Jun 23, 2016 | 19.16 | 19.36 | 19.04 | 19.32 | 2,232,997 | +0.43(+2.30%) |
Jun 22, 2016 | 18.95 | 19.08 | 18.89 | 18.89 | 5,778,996 | -0.05(-0.29%) |
Jun 21, 2016 | 18.81 | 19.04 | 18.77 | 18.94 | 2,328,265 | +0.28(+1.52%) |
Jun 20, 2016 | 18.78 | 18.80 | 18.66 | 18.66 | 1,675,710 | +0.33(+1.80%) |
Jun 17, 2016 | 18.23 | 18.35 | 18.15 | 18.33 | 7,212,721 | +0.14(+0.78%) |
Jun 16, 2016 | 17.93 | 18.19 | 17.86 | 18.19 | 8,060,591 | +0.14(+0.75%) |
Jun 15, 2016 | 18.17 | 18.21 | 18.03 | 18.05 | 2,197,655 | +0.04(+0.21%) |
Jun 14, 2016 | 18.10 | 18.15 | 17.93 | 18.02 | 5,355,052 | -0.22(-1.19%) |
Jun 13, 2016 | 18.32 | 18.42 | 18.18 | 18.23 | 5,517,426 | -0.31(-1.66%) |
Jun 10, 2016 | 18.62 | 18.66 | 18.49 | 18.54 | 1,466,121 | -0.49(-2.56%) |
Jun 09, 2016 | 19.01 | 19.10 | 18.99 | 19.03 | 2,182,546 | -0.17(-0.90%) |
Jun 08, 2016 | 19.19 | 19.22 | 19.14 | 19.20 | 2,184,040 | -0.02(-0.08%) |
Jun 07, 2016 | 19.23 | 19.28 | 19.20 | 19.22 | 2,601,090 | +0.11(+0.55%) |
Jun 06, 2016 | 19.12 | 19.18 | 19.07 | 19.11 | 1,812,536 | +0.05(+0.28%) |
Jun 03, 2016 | 19.04 | 19.08 | 18.92 | 19.06 | 2,687,252 | -0.16(-0.82%) |
Jun 02, 2016 | 19.09 | 19.22 | 19.07 | 19.22 | 2,037,647 | +0.07(+0.35%) |
Jun 01, 2016 | 19.07 | 19.16 | 19.04 | 19.15 | 2,187,780 | -0.07(-0.35%) |
May 31, 2016 | 19.31 | 19.34 | 19.16 | 19.22 | 1,429,889 | -0.10(-0.54%) |
May 27, 2016 | 19.29 | 19.32 | 19.32 | 19.32 | 1,917,653 | +0.05(+0.27%) |
May 26, 2016 | 19.27 | 19.29 | 19.22 | 19.27 | 1,053,661 | +0.05(+0.23%) |
May 25, 2016 | 19.16 | 19.25 | 19.16 | 19.22 | 1,539,114 | +0.16(+0.87%) |
May 24, 2016 | 18.87 | 19.10 | 18.87 | 19.06 | 2,026,100 | +0.37(+1.97%) |
May 23, 2016 | 18.71 | 18.75 | 18.68 | 18.69 | 1,320,400 | -0.05(-0.24%) |
May 20, 2016 | 18.70 | 18.77 | 18.68 | 18.74 | 1,602,386 | +0.17(+0.89%) |
May 19, 2016 | 18.58 | 18.60 | 18.49 | 18.57 | 2,390,576 | -0.11(-0.56%) |
May 18, 2016 | 18.55 | 18.74 | 18.54 | 18.68 | 2,139,638 | +0.13(+0.69%) |
May 17, 2016 | 18.63 | 18.66 | 18.51 | 18.55 | 2,054,855 | -0.16(-0.84%) |
May 16, 2016 | 18.52 | 18.71 | 18.52 | 18.71 | 1,573,610 | +0.21(+1.14%) |
May 13, 2016 | 18.54 | 18.67 | 18.48 | 18.50 | 1,192,766 | -0.10(-0.52%) |
May 12, 2016 | 18.71 | 18.74 | 18.50 | 18.59 | 1,735,714 | +0.01(+0.04%) |
May 11, 2016 | 18.62 | 18.68 | 18.58 | 18.59 | 1,522,137 | -0.18(-0.96%) |
May 10, 2016 | 18.63 | 18.77 | 18.63 | 18.77 | 1,074,847 | +0.20(+1.07%) |
May 09, 2016 | 18.59 | 18.65 | 18.53 | 18.57 | 2,654,673 | +0.00(+0.02%) |
May 06, 2016 | 18.36 | 18.57 | 18.36 | 18.56 | 3,351,770 | +0.08(+0.45%) |
May 05, 2016 | 18.44 | 18.53 | 18.42 | 18.48 | 2,118,101 | +0.04(+0.24%) |
May 04, 2016 | 18.47 | 18.56 | 18.40 | 18.44 | 1,561,110 | -0.20(-1.09%) |
May 03, 2016 | 18.67 | 18.69 | 18.60 | 18.64 | 1,768,603 | -0.31(-1.62%) |
May 02, 2016 | 18.95 | 18.95 | 18.86 | 18.95 | 1,206,235 | +0.06(+0.32%) |
Apr 29, 2016 | 18.97 | 19.00 | 18.83 | 18.89 | 1,170,545 | -0.17(-0.91%) |
Apr 28, 2016 | 19.07 | 19.23 | 19.03 | 19.06 | 953,137 | -0.19(-0.97%) |
Apr 27, 2016 | 19.15 | 19.28 | 19.15 | 19.25 | 1,266,057 | +0.10(+0.51%) |
Apr 26, 2016 | 19.11 | 19.16 | 19.07 | 19.15 | 1,243,866 | +0.02(+0.08%) |
Apr 25, 2016 | 19.11 | 19.13 | 19.04 | 19.13 | 1,029,923 | -0.12(-0.62%) |
Apr 22, 2016 | 19.20 | 19.27 | 19.16 | 19.25 | 1,752,474 | +0.00(+0.00%) |
Apr 21, 2016 | 19.25 | 19.35 | 19.19 | 19.25 | 1,455,724 | -0.14(-0.73%) |
Apr 20, 2016 | 19.29 | 19.45 | 19.27 | 19.40 | 4,289,890 | +0.08(+0.43%) |
Apr 19, 2016 | 19.24 | 19.31 | 19.22 | 19.31 | 862,096 | +0.26(+1.38%) |
Apr 18, 2016 | 18.90 | 19.05 | 18.90 | 19.05 | 1,069,402 | +0.11(+0.59%) |
Apr 15, 2016 | 18.97 | 18.99 | 18.93 | 18.94 | 1,121,817 | -0.07(-0.36%) |
Apr 14, 2016 | 19.02 | 19.05 | 18.95 | 19.01 | 1,319,086 | +0.07(+0.36%) |
Apr 13, 2016 | 18.85 | 18.97 | 18.84 | 18.94 | 1,069,918 | +0.38(+2.02%) |
Apr 12, 2016 | 18.41 | 18.57 | 18.35 | 18.56 | 2,256,940 | +0.23(+1.23%) |
Apr 11, 2016 | 18.46 | 18.50 | 18.34 | 18.34 | 1,703,715 | -0.02(-0.12%) |
Apr 08, 2016 | 18.36 | 18.41 | 18.31 | 18.36 | 1,341,390 | +0.27(+1.49%) |
Apr 07, 2016 | 18.23 | 18.26 | 18.05 | 18.09 | 1,769,659 | -0.27(-1.47%) |
Apr 06, 2016 | 18.16 | 18.37 | 18.14 | 18.36 | 1,650,944 | +0.30(+1.66%) |
Apr 05, 2016 | 18.12 | 18.18 | 18.05 | 18.06 | 2,363,872 | -0.33(-1.79%) |
Apr 04, 2016 | 18.43 | 18.47 | 18.35 | 18.39 | 1,717,741 | +0.01(+0.04%) |
Apr 01, 2016 | 18.20 | 18.41 | 18.20 | 18.38 | 1,382,946 | -0.12(-0.65%) |
Mar 31, 2016 | 18.60 | 18.64 | 18.50 | 18.50 | 2,063,188 | -0.20(-1.08%) |
Mar 30, 2016 | 18.73 | 18.80 | 18.69 | 18.71 | 1,729,051 | +0.16(+0.89%) |
Mar 29, 2016 | 18.35 | 18.56 | 18.33 | 18.54 | 1,685,901 | +0.07(+0.37%) |
Mar 28, 2016 | 18.47 | 18.64 | 18.39 | 18.47 | 1,181,576 | +0.01(+0.04%) |
Mar 24, 2016 | 18.38 | 18.47 | 18.47 | 18.47 | 1,578,067 | -0.14(-0.77%) |
Mar 23, 2016 | 18.71 | 18.72 | 18.58 | 18.61 | 1,091,507 | -0.06(-0.32%) |
Mar 22, 2016 | 18.52 | 18.72 | 18.52 | 18.67 | 818,247 | -0.02(-0.12%) |
Mar 21, 2016 | 18.65 | 18.71 | 18.57 | 18.69 | 2,073,054 | +0.01(+0.04%) |
Mar 18, 2016 | 18.68 | 18.74 | 18.63 | 18.68 | 1,609,036 | +0.03(+0.16%) |
Mar 17, 2016 | 18.53 | 18.69 | 18.48 | 18.65 | 1,815,652 | -0.04(-0.24%) |
Mar 16, 2016 | 18.59 | 18.73 | 18.59 | 18.70 | 1,237,401 | +0.03(+0.16%) |
Mar 15, 2016 | 18.63 | 18.69 | 18.62 | 18.67 | 1,336,714 | -0.14(-0.76%) |
Mar 14, 2016 | 18.80 | 18.86 | 18.74 | 18.81 | 1,824,079 | +0.05(+0.24%) |
Mar 11, 2016 | 18.67 | 18.77 | 18.60 | 18.77 | 1,293,556 | +0.48(+2.62%) |
Mar 10, 2016 | 18.65 | 18.77 | 18.10 | 18.29 | 2,833,591 | -0.22(-1.18%) |
Mar 09, 2016 | 18.56 | 18.62 | 18.46 | 18.50 | 1,954,154 | +0.06(+0.33%) |
Mar 08, 2016 | 18.51 | 18.55 | 18.39 | 18.44 | 1,550,594 | -0.15(-0.81%) |
Mar 07, 2016 | 18.49 | 18.65 | 18.47 | 18.59 | 1,752,417 | -0.01(-0.04%) |
Mar 04, 2016 | 18.64 | 18.72 | 18.53 | 18.60 | 1,729,995 | +0.03(+0.16%) |
Mar 03, 2016 | 18.50 | 18.59 | 18.44 | 18.57 | 1,407,216 | +0.04(+0.20%) |
Mar 02, 2016 | 18.41 | 18.55 | 18.38 | 18.53 | 2,584,205 | -0.02(-0.08%) |