Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 25.34 | 25.34 | 25.16 | 25.17 | 18,435 | -0.45(-1.76%) |
Feb 27, 2017 | 25.58 | 25.63 | 25.54 | 25.62 | 27,785 | +0.09(+0.36%) |
Feb 24, 2017 | 25.35 | 25.57 | 25.33 | 25.53 | 7,276 | +0.08(+0.33%) |
Feb 23, 2017 | 25.46 | 25.50 | 25.42 | 25.45 | 4,237 | +0.16(+0.62%) |
Feb 22, 2017 | 25.29 | 25.30 | 25.22 | 25.29 | 9,287 | -0.03(-0.11%) |
Feb 21, 2017 | 25.08 | 25.38 | 25.08 | 25.32 | 23,159 | +0.27(+1.07%) |
Feb 17, 2017 | 25.05 | 25.05 | 25.05 | 0 | +0.08(+0.33%) | |
Feb 16, 2017 | 25.15 | 25.15 | 24.97 | 24.97 | 3,653 | -0.09(-0.37%) |
Feb 15, 2017 | 24.95 | 25.06 | 24.95 | 25.06 | 42,536 | +0.13(+0.53%) |
Feb 14, 2017 | 24.74 | 24.93 | 24.74 | 24.93 | 543 | +0.16(+0.66%) |
Feb 13, 2017 | 24.71 | 24.77 | 24.70 | 24.76 | 3,425 | +0.13(+0.52%) |
Feb 10, 2017 | 24.53 | 24.64 | 24.52 | 24.64 | 6,294 | +0.22(+0.91%) |
Feb 09, 2017 | 24.50 | 24.55 | 24.41 | 24.41 | 8,570 | +0.22(+0.91%) |
Feb 08, 2017 | 23.99 | 24.22 | 23.99 | 24.19 | 25,043 | +0.07(+0.31%) |
Feb 07, 2017 | 24.14 | 24.14 | 24.07 | 24.12 | 12,881 | -0.09(-0.38%) |
Feb 06, 2017 | 24.33 | 24.38 | 24.18 | 24.21 | 5,135 | -0.27(-1.08%) |
Feb 03, 2017 | 24.48 | 24.48 | 24.48 | 24.48 | 1,288 | +0.22(+0.90%) |
Feb 02, 2017 | 24.19 | 24.31 | 24.15 | 24.26 | 30,164 | +0.03(+0.11%) |
Feb 01, 2017 | 24.62 | 24.62 | 24.17 | 24.23 | 2,418 | -0.33(-1.35%) |
Jan 31, 2017 | 24.29 | 24.56 | 24.29 | 24.56 | 15,894 | +0.17(+0.72%) |
Jan 30, 2017 | 24.39 | 24.41 | 24.35 | 24.39 | 4,355 | -0.30(-1.23%) |
Jan 27, 2017 | 24.69 | 24.69 | 24.65 | 24.69 | 6,171 | -0.21(-0.85%) |
Jan 26, 2017 | 25.04 | 25.04 | 24.88 | 24.90 | 12,453 | -0.06(-0.22%) |
Jan 25, 2017 | 24.87 | 24.96 | 24.87 | 24.96 | 6,677 | +0.22(+0.89%) |
Jan 24, 2017 | 24.55 | 24.82 | 24.55 | 24.74 | 11,910 | +0.17(+0.67%) |
Jan 23, 2017 | 24.50 | 24.65 | 24.46 | 24.57 | 23,764 | -0.17(-0.71%) |
Jan 20, 2017 | 24.73 | 24.81 | 24.61 | 24.75 | 16,891 | +0.12(+0.49%) |
Jan 19, 2017 | 24.68 | 24.68 | 24.60 | 24.63 | 651 | -0.17(-0.67%) |
Jan 18, 2017 | 25.02 | 25.02 | 24.74 | 24.79 | 5,587 | -0.11(-0.44%) |
Jan 17, 2017 | 24.92 | 24.99 | 24.79 | 24.90 | 39,419 | -0.06(-0.22%) |
Jan 13, 2017 | 24.96 | 24.96 | 24.96 | 0 | +0.14(+0.56%) | |
Jan 12, 2017 | 24.56 | 24.97 | 24.56 | 24.82 | 32,192 | -0.05(-0.19%) |
Jan 11, 2017 | 24.85 | 25.03 | 24.74 | 24.87 | 9,978 | -0.05(-0.18%) |
Jan 10, 2017 | 24.72 | 25.13 | 24.72 | 24.91 | 4,252 | +0.07(+0.30%) |
Jan 09, 2017 | 24.92 | 24.94 | 24.84 | 24.84 | 2,309 | -0.24(-0.96%) |
Jan 06, 2017 | 24.93 | 25.10 | 24.93 | 25.08 | 4,849 | +0.09(+0.34%) |
Jan 05, 2017 | 25.28 | 25.28 | 24.78 | 24.99 | 21,943 | -0.09(-0.34%) |
Jan 04, 2017 | 24.91 | 25.09 | 24.91 | 25.08 | 10,707 | +0.40(+1.63%) |
Jan 03, 2017 | 24.64 | 24.79 | 24.58 | 24.68 | 7,696 | +0.41(+1.68%) |
Dec 30, 2016 | 24.27 | 24.27 | 24.27 | 0 | -0.09(-0.37%) | |
Dec 29, 2016 | 24.68 | 24.68 | 24.34 | 24.36 | 18,789 | -0.06(-0.24%) |
Dec 28, 2016 | 25.07 | 25.07 | 24.39 | 24.41 | 8,948 | -0.36(-1.45%) |
Dec 27, 2016 | 24.95 | 24.95 | 24.74 | 24.77 | 13,052 | +0.19(+0.78%) |
Dec 23, 2016 | 24.58 | 24.58 | 24.58 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 24.80 | 24.80 | 24.58 | 24.60 | 6,329 | -0.33(-1.32%) |
Dec 21, 2016 | 25.13 | 25.33 | 24.93 | 24.93 | 11,241 | -0.24(-0.94%) |
Dec 20, 2016 | 25.21 | 25.44 | 25.17 | 25.17 | 9,002 | +0.16(+0.66%) |
Dec 19, 2016 | 25.03 | 25.26 | 24.85 | 25.00 | 15,630 | +0.11(+0.44%) |
Dec 16, 2016 | 25.48 | 25.48 | 24.89 | 24.89 | 6,517 | -0.31(-1.23%) |
Dec 15, 2016 | 24.72 | 25.21 | 24.72 | 25.20 | 20,162 | +0.40(+1.62%) |
Dec 14, 2016 | 25.27 | 25.33 | 24.80 | 24.80 | 19,332 | -0.47(-1.86%) |
Dec 13, 2016 | 25.50 | 25.50 | 25.20 | 25.27 | 9,209 | -0.01(-0.06%) |
Dec 12, 2016 | 25.69 | 25.82 | 25.16 | 25.29 | 29,248 | -0.05(-0.18%) |
Dec 09, 2016 | 25.36 | 25.52 | 25.19 | 25.33 | 12,723 | +0.05(+0.21%) |
Dec 08, 2016 | 25.03 | 25.30 | 25.01 | 25.28 | 50,061 | +0.33(+1.33%) |
Dec 07, 2016 | 24.63 | 25.24 | 24.63 | 24.95 | 33,906 | +0.53(+2.17%) |
Dec 06, 2016 | 24.12 | 24.42 | 24.12 | 24.42 | 3,373 | +0.03(+0.11%) |
Dec 05, 2016 | 24.27 | 24.41 | 24.26 | 24.39 | 2,704 | +0.49(+2.03%) |
Dec 02, 2016 | 24.21 | 24.21 | 23.90 | 23.90 | 563 | -0.06(-0.27%) |
Dec 01, 2016 | 23.99 | 24.32 | 23.97 | 23.97 | 4,241 | +0.05(+0.19%) |
Nov 30, 2016 | 23.75 | 23.93 | 23.75 | 23.92 | 6,495 | +0.62(+2.67%) |
Nov 29, 2016 | 23.55 | 23.55 | 23.29 | 23.30 | 2,173 | -0.26(-1.09%) |
Nov 28, 2016 | 23.63 | 23.75 | 23.56 | 23.56 | 4,173 | -0.16(-0.66%) |
Nov 25, 2016 | 23.75 | 23.77 | 23.71 | 23.71 | 3,444 | -0.02(-0.08%) |
Nov 23, 2016 | 23.73 | 23.73 | 23.73 | 0 | -0.09(-0.39%) | |
Nov 22, 2016 | 23.68 | 23.95 | 23.68 | 23.82 | 5,084 | +0.24(+1.01%) |
Nov 21, 2016 | 23.32 | 23.69 | 23.32 | 23.59 | 1,177 | +0.28(+1.22%) |
Nov 18, 2016 | 23.39 | 23.65 | 23.30 | 23.30 | 5,460 | +0.08(+0.35%) |
Nov 16, 2016 | 23.22 | 23.22 | 23.22 | 0 | -0.17(-0.74%) | |
Nov 15, 2016 | 23.32 | 23.51 | 23.23 | 23.39 | 7,052 | +0.13(+0.58%) |
Nov 14, 2016 | 22.98 | 23.28 | 22.98 | 23.26 | 6,173 | +0.71(+3.13%) |
Nov 11, 2016 | 22.55 | 22.55 | 22.55 | 22.55 | 379 | -0.05(-0.24%) |
Nov 10, 2016 | 22.24 | 22.71 | 22.24 | 22.61 | 7,207 | +0.41(+1.85%) |
Nov 09, 2016 | 21.90 | 22.20 | 21.90 | 22.20 | 2,670 | +0.60(+2.80%) |
Nov 08, 2016 | 21.41 | 21.84 | 21.41 | 21.59 | 3,536 | -0.04(-0.17%) |
Nov 07, 2016 | 21.53 | 21.63 | 21.53 | 21.63 | 6,010 | +0.37(+1.76%) |
Nov 04, 2016 | 21.30 | 21.45 | 21.25 | 21.25 | 1,098 | -0.18(-0.85%) |
Nov 03, 2016 | 21.46 | 21.86 | 21.44 | 21.44 | 1,781 | -0.05(-0.26%) |
Nov 02, 2016 | 21.42 | 21.77 | 21.42 | 21.49 | 4,928 | -0.24(-1.11%) |
Nov 01, 2016 | 22.43 | 22.43 | 21.36 | 21.73 | 3,303 | -0.53(-2.36%) |
Oct 31, 2016 | 22.21 | 22.26 | 22.21 | 22.26 | 2,354 | +0.02(+0.08%) |
Oct 28, 2016 | 22.41 | 22.52 | 22.13 | 22.24 | 5,779 | +0.02(+0.08%) |
Oct 27, 2016 | 22.41 | 22.41 | 22.10 | 22.22 | 6,812 | -0.33(-1.48%) |
Oct 26, 2016 | 22.51 | 22.60 | 22.31 | 22.56 | 3,698 | +0.24(+1.09%) |
Oct 25, 2016 | 22.35 | 22.47 | 22.23 | 22.31 | 1,554 | -0.13(-0.57%) |
Oct 24, 2016 | 22.44 | 22.44 | 22.44 | 22.44 | 465 | -0.01(-0.04%) |
Oct 21, 2016 | 22.40 | 22.60 | 22.36 | 22.45 | 5,067 | -0.04(-0.16%) |
Oct 20, 2016 | 22.71 | 22.71 | 22.49 | 22.49 | 1,481 | -0.23(-1.00%) |
Oct 19, 2016 | 22.32 | 22.72 | 22.32 | 22.72 | 2,654 | +0.23(+1.01%) |
Oct 18, 2016 | 22.36 | 22.49 | 22.36 | 22.49 | 250 | +0.08(+0.36%) |
Oct 17, 2016 | 22.16 | 22.46 | 22.16 | 22.41 | 3,628 | +0.05(+0.22%) |
Oct 14, 2016 | 22.67 | 22.67 | 22.36 | 22.36 | 2,432 | -0.10(-0.45%) |
Oct 13, 2016 | 22.41 | 22.46 | 22.26 | 22.46 | 5,082 | -0.36(-1.58%) |
Oct 12, 2016 | 22.71 | 22.82 | 22.71 | 22.82 | 915 | +0.28(+1.24%) |
Oct 11, 2016 | 22.79 | 22.79 | 22.46 | 22.54 | 11,009 | -0.31(-1.36%) |
Oct 10, 2016 | 22.85 | 22.85 | 22.85 | 22.85 | 659 | +0.20(+0.89%) |
Oct 06, 2016 | 22.53 | 22.67 | 22.53 | 22.65 | 68 | +0.00(+0.00%) |
Oct 05, 2016 | 22.40 | 22.94 | 22.39 | 22.65 | 3,015 | +0.28(+1.27%) |
Oct 04, 2016 | 22.69 | 22.79 | 22.30 | 22.37 | 8,290 | -0.43(-1.87%) |
Oct 03, 2016 | 22.73 | 22.89 | 22.66 | 22.80 | 4,886 | -0.22(-0.97%) |
Sep 30, 2016 | 22.84 | 23.02 | 22.84 | 23.02 | 413 | +0.48(+2.11%) |
Sep 29, 2016 | 22.80 | 22.98 | 22.51 | 22.54 | 48,439 | -0.26(-1.12%) |
Sep 28, 2016 | 22.52 | 22.80 | 22.31 | 22.80 | 3,307 | +0.48(+2.15%) |
Sep 27, 2016 | 22.29 | 22.43 | 22.15 | 22.32 | 18,868 | +0.10(+0.47%) |
Sep 26, 2016 | 22.35 | 22.38 | 22.21 | 22.21 | 4,832 | -0.29(-1.30%) |
Sep 23, 2016 | 22.47 | 22.51 | 22.39 | 22.51 | 2,869 | +0.09(+0.41%) |
Sep 22, 2016 | 22.41 | 22.41 | 22.41 | 22.41 | 481 | +0.00(+0.00%) |
Sep 21, 2016 | 22.18 | 22.41 | 22.03 | 22.41 | 6,032 | +0.52(+2.38%) |
Sep 20, 2016 | 22.13 | 22.13 | 21.89 | 21.89 | 6,241 | -0.23(-1.03%) |
Sep 19, 2016 | 22.57 | 22.57 | 22.06 | 22.12 | 11,532 | -0.04(-0.17%) |
Sep 16, 2016 | 22.20 | 22.21 | 22.09 | 22.16 | 3,425 | +0.16(+0.71%) |
Sep 14, 2016 | 23.27 | 22.00 | 22.00 | 22.00 | 4,701 | -0.16(-0.70%) |
Sep 13, 2016 | 22.43 | 22.43 | 22.07 | 22.16 | 2,131 | -0.27(-1.19%) |
Sep 12, 2016 | 22.19 | 22.43 | 22.08 | 22.43 | 3,959 | -0.08(-0.36%) |
Sep 09, 2016 | 22.67 | 22.70 | 22.51 | 22.51 | 2,780 | -0.46(-2.01%) |
Sep 08, 2016 | 22.99 | 22.99 | 22.96 | 22.97 | 3,286 | -0.05(-0.23%) |
Sep 07, 2016 | 22.90 | 23.02 | 22.87 | 23.02 | 4,294 | +0.17(+0.76%) |
Sep 06, 2016 | 22.69 | 22.85 | 22.68 | 22.85 | 39,091 | +0.18(+0.80%) |
Sep 02, 2016 | 22.78 | 22.67 | 22.67 | 22.67 | 2,955 | +0.08(+0.36%) |
Sep 01, 2016 | 22.51 | 22.61 | 22.49 | 22.59 | 19,642 | +0.04(+0.18%) |
Aug 31, 2016 | 22.68 | 22.68 | 22.48 | 22.54 | 2,070 | -0.13(-0.58%) |
Aug 30, 2016 | 22.79 | 22.82 | 22.68 | 22.68 | 7,070 | -0.15(-0.64%) |
Aug 29, 2016 | 22.78 | 22.91 | 22.77 | 22.82 | 4,509 | +0.27(+1.20%) |
Aug 26, 2016 | 22.82 | 22.82 | 22.54 | 22.55 | 5,701 | -0.11(-0.46%) |
Aug 25, 2016 | 22.66 | 22.79 | 22.66 | 22.66 | 11,346 | -0.08(-0.35%) |
Aug 24, 2016 | 22.87 | 22.87 | 22.69 | 22.74 | 5,618 | -0.35(-1.51%) |
Aug 23, 2016 | 23.07 | 23.10 | 23.01 | 23.09 | 9,377 | +0.36(+1.58%) |
Aug 22, 2016 | 22.63 | 22.75 | 22.63 | 22.73 | 9,598 | -0.07(-0.31%) |
Aug 19, 2016 | 22.73 | 22.81 | 22.72 | 22.80 | 4,793 | +0.00(+0.00%) |
Aug 18, 2016 | 22.89 | 22.89 | 22.70 | 22.80 | 10,759 | +0.25(+1.12%) |
Aug 17, 2016 | 22.56 | 22.90 | 22.41 | 22.55 | 19,867 | -0.14(-0.61%) |
Aug 16, 2016 | 22.70 | 22.72 | 22.67 | 22.69 | 19,703 | -0.12(-0.51%) |
Aug 15, 2016 | 22.89 | 22.89 | 22.71 | 22.80 | 8,660 | +0.23(+1.00%) |
Aug 12, 2016 | 22.65 | 22.65 | 22.57 | 22.58 | 1,905 | -0.11(-0.48%) |
Aug 11, 2016 | 22.63 | 22.71 | 22.63 | 22.69 | 5,482 | +0.15(+0.65%) |
Aug 10, 2016 | 22.59 | 22.64 | 22.54 | 22.54 | 5,545 | +0.00(+0.00%) |
Aug 09, 2016 | 22.60 | 22.61 | 22.54 | 22.54 | 3,174 | -0.14(-0.60%) |
Aug 08, 2016 | 22.72 | 22.75 | 22.67 | 22.68 | 7,341 | +0.07(+0.32%) |
Aug 05, 2016 | 22.60 | 22.60 | 22.60 | 22.60 | 246 | +0.24(+1.06%) |
Aug 04, 2016 | 22.38 | 22.38 | 22.37 | 22.37 | 1,947 | +0.05(+0.20%) |
Aug 03, 2016 | 22.27 | 22.35 | 22.27 | 22.32 | 5,106 | +0.13(+0.57%) |
Aug 02, 2016 | 22.34 | 22.34 | 22.15 | 22.19 | 3,009 | -0.19(-0.85%) |
Aug 01, 2016 | 22.59 | 22.59 | 22.38 | 22.38 | 1,236 | -0.19(-0.85%) |
Jul 29, 2016 | 22.26 | 22.58 | 22.26 | 22.58 | 989 | +0.28(+1.27%) |
Jul 28, 2016 | 22.28 | 22.30 | 22.28 | 22.29 | 3,259 | -0.23(-1.02%) |
Jul 27, 2016 | 22.44 | 22.52 | 22.44 | 22.52 | 2,023 | +0.08(+0.35%) |
Jul 26, 2016 | 22.48 | 22.48 | 22.44 | 22.44 | 1,359 | +0.20(+0.91%) |
Jul 25, 2016 | 22.15 | 22.24 | 22.15 | 22.24 | 1,256 | -0.11(-0.48%) |
Jul 22, 2016 | 22.33 | 22.35 | 22.33 | 22.35 | 6,934 | +0.15(+0.66%) |
Jul 21, 2016 | 22.30 | 22.42 | 22.20 | 22.20 | 3,935 | -0.08(-0.37%) |
Jul 20, 2016 | 22.54 | 22.54 | 22.18 | 22.28 | 32,167 | -0.11(-0.49%) |
Jul 19, 2016 | 22.60 | 22.60 | 22.39 | 22.39 | 591 | -0.12(-0.53%) |
Jul 18, 2016 | 22.48 | 22.51 | 22.48 | 22.51 | 1,782 | +0.07(+0.33%) |
Jul 15, 2016 | 22.39 | 22.44 | 22.39 | 22.44 | 3,430 | +0.00(+0.00%) |
Jul 14, 2016 | 22.39 | 22.46 | 22.39 | 22.44 | 9,942 | +0.18(+0.80%) |
Jul 13, 2016 | 22.43 | 22.43 | 22.10 | 22.26 | 14,819 | +0.10(+0.44%) |
Jul 12, 2016 | 22.12 | 22.20 | 22.11 | 22.17 | 7,625 | +0.41(+1.90%) |
Jul 11, 2016 | 21.78 | 21.78 | 21.72 | 21.75 | 6,837 | +0.15(+0.71%) |
Jul 08, 2016 | 21.48 | 21.62 | 21.48 | 21.60 | 1,354 | +0.42(+1.99%) |
Jul 07, 2016 | 21.27 | 21.32 | 21.18 | 21.18 | 4,303 | +0.16(+0.76%) |
Jul 06, 2016 | 20.83 | 21.02 | 20.83 | 21.02 | 1,360 | +0.12(+0.56%) |
Jul 05, 2016 | 21.62 | 21.62 | 20.90 | 20.90 | 1,912 | -0.47(-2.20%) |
Jul 01, 2016 | 21.42 | 21.37 | 21.37 | 21.37 | 7,551 | +0.25(+1.18%) |
Jun 30, 2016 | 21.01 | 21.16 | 21.01 | 21.12 | 1,963 | +0.40(+1.95%) |
Jun 29, 2016 | 20.72 | 20.72 | 20.67 | 20.72 | 437 | +0.37(+1.82%) |
Jun 28, 2016 | 20.27 | 20.37 | 20.20 | 20.35 | 6,814 | +0.33(+1.64%) |
Jun 27, 2016 | 20.47 | 20.47 | 19.89 | 20.02 | 19,541 | -0.71(-3.44%) |
Jun 24, 2016 | 21.31 | 21.31 | 20.71 | 20.73 | 56,942 | -0.74(-3.45%) |
Jun 23, 2016 | 21.48 | 21.48 | 21.47 | 21.47 | 4,364 | +0.28(+1.33%) |
Jun 21, 2016 | 21.19 | 21.19 | 21.19 | 21.19 | 105 | -0.04(-0.20%) |
Jun 20, 2016 | 21.39 | 21.39 | 21.22 | 21.23 | 16,878 | +0.39(+1.89%) |
Jun 16, 2016 | 20.53 | 20.84 | 20.53 | 20.84 | 94 | -0.13(-0.61%) |
Jun 15, 2016 | 20.84 | 20.97 | 20.84 | 20.97 | 3,124 | +0.36(+1.73%) |
Jun 14, 2016 | 20.48 | 20.62 | 20.48 | 20.61 | 4,583 | -0.35(-1.69%) |
Jun 10, 2016 | 21.15 | 21.15 | 20.93 | 20.97 | 75 | -0.32(-1.50%) |
Jun 09, 2016 | 21.26 | 21.33 | 21.16 | 21.29 | 4,233 | -0.17(-0.80%) |
Jun 08, 2016 | 21.57 | 21.58 | 21.45 | 21.46 | 3,437 | +0.11(+0.51%) |
Jun 07, 2016 | 21.41 | 21.41 | 21.33 | 21.35 | 20,425 | +0.15(+0.73%) |
Jun 06, 2016 | 21.11 | 21.20 | 21.11 | 21.20 | 1,551 | +0.32(+1.51%) |
Jun 03, 2016 | 20.77 | 20.88 | 20.77 | 20.88 | 14,678 | +0.20(+0.98%) |
Jun 02, 2016 | 20.60 | 20.68 | 20.60 | 20.68 | 1,461 | -0.01(-0.04%) |
Jun 01, 2016 | 21.03 | 21.03 | 20.54 | 20.69 | 1,004 | -0.05(-0.22%) |
May 31, 2016 | 20.86 | 20.86 | 20.73 | 20.73 | 1,196 | +0.13(+0.64%) |
May 27, 2016 | 20.65 | 20.60 | 20.60 | 20.60 | 12,537 | -0.05(-0.22%) |
May 26, 2016 | 20.71 | 20.71 | 20.64 | 20.64 | 558 | -0.02(-0.10%) |
May 25, 2016 | 20.57 | 20.66 | 20.57 | 20.66 | 852 | +0.32(+1.59%) |
May 24, 2016 | 20.31 | 20.34 | 20.31 | 20.34 | 1,810 | +0.03(+0.17%) |
May 23, 2016 | 20.32 | 20.32 | 20.31 | 20.31 | 674 | +0.05(+0.24%) |
May 20, 2016 | 20.21 | 20.26 | 20.20 | 20.26 | 3,746 | +0.22(+1.08%) |
May 19, 2016 | 20.11 | 20.16 | 20.01 | 20.04 | 549 | -0.14(-0.72%) |
May 18, 2016 | 20.55 | 20.61 | 20.15 | 20.19 | 1,638 | -0.36(-1.77%) |
May 17, 2016 | 20.50 | 20.76 | 20.50 | 20.55 | 3,828 | +0.01(+0.04%) |
May 16, 2016 | 20.47 | 20.62 | 20.47 | 20.54 | 3,415 | +0.24(+1.16%) |
May 13, 2016 | 20.30 | 20.30 | 20.30 | 20.30 | 1,163 | -0.23(-1.10%) |
May 12, 2016 | 20.52 | 20.53 | 20.40 | 20.53 | 2,236 | -0.10(-0.50%) |
May 11, 2016 | 20.82 | 20.82 | 20.63 | 20.63 | 4,178 | -0.24(-1.17%) |
May 10, 2016 | 20.69 | 20.90 | 20.68 | 20.88 | 23,571 | +0.41(+2.00%) |
May 09, 2016 | 20.55 | 20.55 | 20.47 | 20.47 | 28,006 | -0.35(-1.66%) |
May 06, 2016 | 20.71 | 20.87 | 20.65 | 20.81 | 2,591 | +0.10(+0.48%) |
May 05, 2016 | 20.82 | 20.83 | 20.71 | 20.71 | 10,816 | -0.17(-0.83%) |
May 04, 2016 | 20.82 | 20.89 | 20.82 | 20.89 | 14,555 | -0.26(-1.25%) |
May 03, 2016 | 21.36 | 21.36 | 21.04 | 21.15 | 6,823 | -0.51(-2.35%) |
May 02, 2016 | 22.00 | 22.00 | 21.65 | 21.66 | 1,570 | -0.12(-0.54%) |
Apr 29, 2016 | 21.80 | 21.80 | 21.78 | 21.78 | 349 | -0.10(-0.46%) |
Apr 28, 2016 | 22.17 | 22.17 | 21.88 | 21.88 | 2,676 | -0.30(-1.37%) |
Apr 27, 2016 | 22.02 | 22.20 | 21.97 | 22.18 | 4,024 | +0.21(+0.96%) |
Apr 26, 2016 | 21.87 | 21.97 | 21.78 | 21.97 | 12,778 | +0.34(+1.56%) |
Apr 25, 2016 | 21.82 | 21.82 | 21.57 | 21.63 | 21,892 | -0.36(-1.65%) |
Apr 22, 2016 | 22.10 | 22.12 | 21.88 | 22.00 | 10,644 | +0.04(+0.17%) |
Apr 21, 2016 | 22.08 | 22.08 | 21.93 | 21.96 | 1,334 | -0.14(-0.62%) |
Apr 20, 2016 | 21.97 | 22.10 | 21.97 | 22.10 | 1,596 | +0.15(+0.66%) |
Apr 19, 2016 | 21.67 | 21.97 | 21.67 | 21.95 | 1,832 | +0.50(+2.33%) |
Apr 18, 2016 | 21.45 | 21.45 | 21.45 | 21.45 | 5,225 | +0.13(+0.60%) |
Apr 15, 2016 | 21.32 | 21.32 | 21.32 | 21.32 | 1,464 | -0.03(-0.13%) |
Apr 14, 2016 | 21.36 | 21.37 | 21.35 | 21.35 | 11,712 | -0.13(-0.59%) |
Apr 13, 2016 | 21.43 | 21.48 | 21.43 | 21.48 | 2,246 | +0.59(+2.83%) |
Apr 11, 2016 | 21.06 | 20.89 | 20.89 | 20.89 | 9,238 | +0.21(+1.01%) |
Apr 08, 2016 | 20.84 | 20.84 | 20.68 | 20.68 | 5,344 | +0.15(+0.71%) |
Apr 07, 2016 | 20.73 | 20.73 | 20.49 | 20.53 | 7,551 | -0.28(-1.35%) |
Apr 06, 2016 | 20.58 | 20.82 | 20.58 | 20.81 | 2,102 | +0.15(+0.70%) |
Apr 05, 2016 | 20.68 | 20.79 | 20.61 | 20.67 | 2,434 | -0.10(-0.48%) |
Apr 04, 2016 | 20.80 | 20.80 | 20.77 | 20.77 | 1,283 | -0.15(-0.71%) |
Apr 01, 2016 | 20.80 | 20.92 | 20.80 | 20.92 | 2,827 | -0.21(-1.02%) |
Mar 31, 2016 | 21.23 | 21.27 | 21.10 | 21.13 | 9,118 | -0.04(-0.17%) |
Mar 30, 2016 | 21.67 | 21.67 | 21.17 | 21.17 | 1,900 | +0.10(+0.47%) |
Mar 29, 2016 | 20.69 | 21.14 | 20.66 | 21.07 | 15,039 | +0.25(+1.18%) |
Mar 28, 2016 | 20.85 | 20.86 | 20.79 | 20.82 | 75,401 | +0.05(+0.24%) |
Mar 24, 2016 | 20.47 | 20.77 | 20.77 | 20.77 | 4,729 | +0.10(+0.46%) |
Mar 23, 2016 | 21.00 | 21.00 | 20.68 | 20.68 | 4,327 | -0.50(-2.36%) |
Mar 22, 2016 | 21.10 | 21.19 | 21.10 | 21.18 | 1,596 | +0.02(+0.09%) |
Mar 21, 2016 | 21.16 | 21.16 | 21.16 | 21.16 | 9,521 | -0.11(-0.51%) |
Mar 18, 2016 | 21.24 | 21.27 | 21.24 | 21.27 | 1,512 | +0.02(+0.11%) |
Mar 17, 2016 | 21.33 | 21.36 | 21.24 | 21.24 | 2,817 | +0.26(+1.23%) |
Mar 16, 2016 | 20.54 | 20.99 | 20.52 | 20.99 | 2,669 | +0.40(+1.97%) |
Mar 15, 2016 | 20.52 | 20.58 | 20.44 | 20.58 | 3,623 | -0.12(-0.58%) |
Mar 14, 2016 | 20.70 | 20.70 | 20.70 | 20.70 | 605 | -0.09(-0.43%) |
Mar 11, 2016 | 20.79 | 20.79 | 20.79 | 20.79 | 387 | +0.22(+1.08%) |
Mar 10, 2016 | 20.51 | 20.57 | 20.49 | 20.57 | 4,424 | +0.18(+0.87%) |
Mar 09, 2016 | 20.83 | 20.83 | 20.22 | 20.39 | 1,841 | +0.07(+0.35%) |
Mar 08, 2016 | 20.48 | 20.54 | 20.32 | 20.32 | 10,510 | -0.53(-2.56%) |
Mar 07, 2016 | 20.61 | 20.85 | 20.61 | 20.85 | 8,637 | +0.33(+1.60%) |
Mar 04, 2016 | 20.73 | 20.27 | 20.52 | 20.52 | 5,904 | +0.25(+1.22%) |
Mar 03, 2016 | 20.18 | 20.32 | 20.18 | 20.27 | 2,294 | +0.29(+1.45%) |