Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.14 | 27.15 | 26.95 | 27.05 | 91,125 | -0.16(-0.59%) |
Apr 27, 2017 | 27.20 | 27.22 | 27.11 | 27.22 | 62,864 | +0.18(+0.66%) |
Apr 26, 2017 | 27.14 | 27.14 | 27.01 | 27.04 | 52,665 | -0.18(-0.66%) |
Apr 25, 2017 | 27.11 | 27.24 | 27.10 | 27.22 | 132,079 | +0.19(+0.69%) |
Apr 24, 2017 | 26.98 | 27.06 | 26.96 | 27.03 | 76,620 | +0.31(+1.15%) |
Apr 21, 2017 | 26.72 | 26.76 | 26.64 | 26.72 | 127,576 | -0.05(-0.19%) |
Apr 20, 2017 | 26.62 | 26.82 | 26.57 | 26.77 | 67,606 | +0.23(+0.87%) |
Apr 19, 2017 | 26.69 | 26.73 | 26.53 | 26.54 | 68,495 | -0.11(-0.42%) |
Apr 18, 2017 | 26.55 | 26.72 | 26.55 | 26.65 | 100,393 | -0.01(-0.03%) |
Apr 17, 2017 | 26.54 | 26.68 | 26.54 | 26.66 | 59,491 | +0.16(+0.61%) |
Apr 13, 2017 | 26.62 | 26.76 | 26.49 | 26.50 | 92,538 | -0.14(-0.51%) |
Apr 12, 2017 | 26.75 | 26.77 | 26.59 | 26.64 | 79,141 | -0.14(-0.54%) |
Apr 11, 2017 | 26.86 | 26.87 | 26.56 | 26.78 | 67,344 | -0.07(-0.25%) |
Apr 10, 2017 | 26.96 | 26.98 | 26.81 | 26.85 | 74,940 | -0.07(-0.25%) |
Apr 07, 2017 | 26.83 | 26.99 | 26.83 | 26.92 | 63,551 | +0.04(+0.16%) |
Apr 06, 2017 | 26.90 | 26.98 | 26.79 | 26.87 | 75,124 | +0.03(+0.09%) |
Apr 05, 2017 | 27.06 | 27.17 | 26.85 | 26.85 | 436,946 | -0.16(-0.60%) |
Apr 04, 2017 | 26.83 | 27.01 | 26.83 | 27.01 | 111,906 | +0.14(+0.51%) |
Apr 03, 2017 | 27.07 | 27.07 | 26.74 | 26.87 | 79,283 | -0.12(-0.44%) |
Mar 31, 2017 | 27.03 | 27.08 | 26.94 | 26.99 | 78,694 | -0.03(-0.09%) |
Mar 30, 2017 | 26.95 | 27.05 | 26.93 | 27.02 | 58,003 | +0.12(+0.44%) |
Mar 29, 2017 | 26.83 | 26.93 | 26.80 | 26.90 | 55,384 | +0.02(+0.06%) |
Mar 28, 2017 | 26.84 | 26.96 | 26.73 | 26.88 | 89,388 | +0.10(+0.38%) |
Mar 27, 2017 | 26.73 | 26.84 | 26.60 | 26.78 | 159,686 | -0.03(-0.13%) |
Mar 24, 2017 | 26.83 | 26.96 | 26.75 | 26.82 | 59,059 | +0.09(+0.32%) |
Mar 23, 2017 | 26.80 | 26.86 | 26.70 | 26.73 | 56,136 | -0.05(-0.18%) |
Mar 22, 2017 | 26.63 | 26.81 | 26.57 | 26.78 | 99,311 | +0.10(+0.38%) |
Mar 21, 2017 | 27.13 | 27.21 | 26.66 | 26.68 | 87,571 | -0.40(-1.47%) |
Mar 20, 2017 | 27.07 | 27.18 | 27.03 | 27.07 | 37,622 | -0.01(-0.03%) |
Mar 17, 2017 | 27.13 | 27.14 | 27.04 | 27.08 | 67,754 | +0.00(+0.00%) |
Mar 16, 2017 | 27.11 | 27.16 | 27.03 | 27.08 | 73,364 | +0.12(+0.44%) |
Mar 15, 2017 | 26.79 | 27.01 | 26.71 | 26.96 | 49,030 | +0.25(+0.92%) |
Mar 14, 2017 | 26.79 | 26.80 | 26.61 | 26.72 | 75,190 | -0.11(-0.41%) |
Mar 13, 2017 | 26.85 | 26.87 | 26.77 | 26.83 | 409,442 | -0.03(-0.13%) |
Mar 10, 2017 | 26.79 | 26.89 | 26.76 | 26.86 | 64,348 | +0.20(+0.76%) |
Mar 09, 2017 | 26.68 | 26.69 | 26.55 | 26.66 | 493,671 | -0.01(-0.03%) |
Mar 08, 2017 | 26.77 | 26.80 | 26.66 | 26.67 | 99,924 | -0.08(-0.29%) |
Mar 07, 2017 | 26.74 | 26.82 | 26.68 | 26.74 | 57,025 | -0.02(-0.06%) |
Mar 06, 2017 | 26.77 | 26.79 | 26.65 | 26.76 | 415,380 | -0.07(-0.25%) |
Mar 03, 2017 | 26.79 | 26.84 | 26.73 | 26.83 | 95,139 | +0.04(+0.16%) |
Mar 02, 2017 | 26.98 | 26.98 | 26.75 | 26.79 | 54,100 | -0.19(-0.72%) |
Mar 01, 2017 | 26.87 | 27.01 | 26.74 | 26.98 | 99,011 | +0.24(+0.89%) |
Feb 28, 2017 | 26.90 | 26.90 | 26.66 | 26.74 | 98,808 | -0.17(-0.63%) |
Feb 27, 2017 | 26.96 | 26.96 | 26.84 | 26.91 | 63,571 | -0.06(-0.22%) |
Feb 24, 2017 | 26.80 | 26.97 | 26.78 | 26.97 | 70,429 | -0.01(-0.03%) |
Feb 23, 2017 | 27.10 | 27.10 | 26.89 | 26.98 | 75,063 | -0.04(-0.16%) |
Feb 22, 2017 | 26.99 | 27.05 | 26.89 | 27.02 | 65,321 | +0.03(+0.09%) |
Feb 21, 2017 | 26.92 | 27.01 | 26.88 | 27.00 | 90,275 | +0.18(+0.66%) |
Feb 17, 2017 | 26.82 | 26.82 | 26.82 | 0 | +0.02(+0.06%) | |
Feb 16, 2017 | 26.68 | 26.86 | 26.68 | 26.80 | 101,934 | +0.15(+0.57%) |
Feb 15, 2017 | 26.56 | 26.65 | 26.47 | 26.65 | 88,030 | +0.17(+0.64%) |
Feb 14, 2017 | 26.45 | 26.48 | 26.30 | 26.48 | 81,980 | +0.06(+0.22%) |
Feb 13, 2017 | 26.38 | 26.46 | 26.29 | 26.42 | 76,798 | +0.19(+0.71%) |
Feb 10, 2017 | 26.24 | 26.26 | 26.07 | 26.24 | 199,635 | +0.09(+0.36%) |
Feb 09, 2017 | 26.17 | 26.24 | 26.12 | 26.14 | 83,781 | +0.02(+0.06%) |
Feb 08, 2017 | 26.19 | 26.19 | 26.06 | 26.13 | 105,801 | +0.01(+0.03%) |
Feb 07, 2017 | 26.12 | 26.18 | 26.08 | 26.12 | 163,753 | +0.04(+0.16%) |
Feb 06, 2017 | 26.13 | 26.13 | 26.02 | 26.07 | 81,192 | -0.08(-0.32%) |
Feb 03, 2017 | 26.11 | 26.16 | 26.06 | 26.16 | 165,075 | +0.19(+0.72%) |
Feb 02, 2017 | 25.92 | 25.99 | 25.82 | 25.97 | 99,157 | +0.04(+0.15%) |
Feb 01, 2017 | 26.14 | 26.15 | 25.85 | 25.93 | 77,847 | +0.00(+0.02%) |
Jan 31, 2017 | 25.96 | 25.98 | 25.81 | 25.93 | 75,679 | -0.10(-0.39%) |
Jan 30, 2017 | 26.14 | 26.14 | 25.93 | 26.03 | 106,051 | -0.17(-0.65%) |
Jan 27, 2017 | 26.23 | 26.24 | 26.17 | 26.20 | 136,024 | +0.13(+0.49%) |
Jan 26, 2017 | 26.09 | 26.09 | 25.95 | 26.07 | 104,761 | +0.03(+0.13%) |
Jan 25, 2017 | 25.96 | 26.07 | 25.96 | 26.04 | 188,112 | +0.27(+1.05%) |
Jan 24, 2017 | 25.53 | 25.83 | 25.51 | 25.77 | 142,869 | +0.25(+0.96%) |
Jan 23, 2017 | 25.57 | 25.57 | 25.35 | 25.52 | 112,399 | -0.04(-0.17%) |
Jan 20, 2017 | 25.47 | 25.62 | 25.47 | 25.57 | 80,946 | +0.22(+0.87%) |
Jan 19, 2017 | 25.44 | 25.50 | 25.31 | 25.35 | 131,370 | -0.09(-0.37%) |
Jan 18, 2017 | 25.51 | 25.53 | 25.39 | 25.44 | 66,762 | +0.01(+0.03%) |
Jan 17, 2017 | 25.52 | 25.52 | 25.35 | 25.43 | 123,175 | -0.08(-0.30%) |
Jan 13, 2017 | 25.51 | 25.51 | 25.51 | 0 | +0.08(+0.33%) | |
Jan 12, 2017 | 25.42 | 25.45 | 25.18 | 25.42 | 108,457 | -0.10(-0.40%) |
Jan 11, 2017 | 25.47 | 25.53 | 25.37 | 25.52 | 161,503 | +0.08(+0.33%) |
Jan 10, 2017 | 25.47 | 25.53 | 25.38 | 25.44 | 72,326 | +0.00(+0.00%) |
Jan 09, 2017 | 25.53 | 25.54 | 25.42 | 25.44 | 108,182 | +0.01(+0.03%) |
Jan 06, 2017 | 25.37 | 25.49 | 25.35 | 25.43 | 87,190 | +0.02(+0.07%) |
Jan 05, 2017 | 25.35 | 25.48 | 25.32 | 25.41 | 82,641 | +0.03(+0.10%) |
Jan 04, 2017 | 25.36 | 25.42 | 25.32 | 25.39 | 104,161 | +0.10(+0.40%) |
Jan 03, 2017 | 25.24 | 25.34 | 25.13 | 25.29 | 224,353 | +0.22(+0.88%) |
Dec 30, 2016 | 25.07 | 25.07 | 25.07 | 0 | -0.19(-0.77%) | |
Dec 29, 2016 | 25.24 | 25.29 | 25.18 | 25.26 | 44,372 | +0.04(+0.17%) |
Dec 28, 2016 | 25.51 | 25.51 | 25.19 | 25.22 | 77,293 | -0.24(-0.93%) |
Dec 27, 2016 | 25.41 | 25.54 | 25.41 | 25.46 | 64,169 | +0.10(+0.40%) |
Dec 23, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.06(+0.23%) | |
Dec 22, 2016 | 25.34 | 25.39 | 25.24 | 25.29 | 73,359 | -0.02(-0.07%) |
Dec 21, 2016 | 25.40 | 25.42 | 25.31 | 25.31 | 54,235 | -0.07(-0.28%) |
Dec 20, 2016 | 25.41 | 25.48 | 25.33 | 25.38 | 80,627 | +0.05(+0.20%) |
Dec 19, 2016 | 25.21 | 25.39 | 25.21 | 25.33 | 61,515 | +0.16(+0.64%) |
Dec 16, 2016 | 25.43 | 25.46 | 25.09 | 25.17 | 182,566 | -0.19(-0.76%) |
Dec 15, 2016 | 25.28 | 25.47 | 25.22 | 25.37 | 74,325 | +0.13(+0.50%) |
Dec 14, 2016 | 25.41 | 25.53 | 25.17 | 25.24 | 90,331 | -0.14(-0.56%) |
Dec 13, 2016 | 25.10 | 25.52 | 25.10 | 25.38 | 102,536 | +0.35(+1.42%) |
Dec 12, 2016 | 25.03 | 25.10 | 24.94 | 25.03 | 153,776 | -0.07(-0.27%) |
Dec 09, 2016 | 25.16 | 25.16 | 25.03 | 25.10 | 95,867 | +0.04(+0.17%) |
Dec 08, 2016 | 25.03 | 25.16 | 24.99 | 25.05 | 266,917 | +0.09(+0.38%) |
Dec 07, 2016 | 24.53 | 25.01 | 24.52 | 24.96 | 70,920 | +0.49(+1.99%) |
Dec 06, 2016 | 24.45 | 24.50 | 24.36 | 24.47 | 104,388 | +0.11(+0.45%) |
Dec 05, 2016 | 24.29 | 24.45 | 24.25 | 24.36 | 66,141 | +0.12(+0.49%) |
Dec 02, 2016 | 24.11 | 24.26 | 24.01 | 24.25 | 332,245 | +0.20(+0.84%) |
Dec 01, 2016 | 24.72 | 24.72 | 24.02 | 24.04 | 186,297 | -0.65(-2.63%) |
Nov 30, 2016 | 24.94 | 24.94 | 24.68 | 24.69 | 123,214 | -0.14(-0.58%) |
Nov 29, 2016 | 24.79 | 24.94 | 24.74 | 24.83 | 91,340 | -0.00(-0.00%) |
Nov 28, 2016 | 24.76 | 24.91 | 24.74 | 24.84 | 74,879 | +0.02(+0.07%) |
Nov 25, 2016 | 24.68 | 24.83 | 24.67 | 24.82 | 41,402 | +0.10(+0.41%) |
Nov 23, 2016 | 24.72 | 24.72 | 24.72 | 0 | -0.05(-0.20%) | |
Nov 22, 2016 | 24.75 | 24.79 | 24.68 | 24.77 | 94,861 | +0.15(+0.62%) |
Nov 21, 2016 | 24.62 | 24.64 | 24.46 | 24.62 | 186,069 | +0.18(+0.72%) |
Nov 18, 2016 | 24.37 | 24.47 | 24.35 | 24.44 | 84,743 | +0.04(+0.17%) |
Nov 17, 2016 | 24.41 | 24.42 | 24.30 | 24.40 | 196,701 | +0.03(+0.10%) |
Nov 16, 2016 | 24.19 | 24.38 | 24.16 | 24.37 | 155,809 | +0.14(+0.59%) |
Nov 15, 2016 | 24.05 | 24.27 | 24.01 | 24.23 | 249,117 | +0.31(+1.30%) |
Nov 14, 2016 | 24.14 | 24.14 | 23.83 | 23.92 | 175,237 | -0.18(-0.74%) |
Nov 11, 2016 | 23.77 | 24.10 | 23.77 | 24.09 | 97,291 | +0.21(+0.88%) |
Nov 10, 2016 | 24.28 | 24.31 | 23.87 | 23.88 | 195,519 | -0.23(-0.94%) |
Nov 09, 2016 | 23.86 | 24.22 | 23.71 | 24.11 | 166,907 | -0.03(-0.14%) |
Nov 08, 2016 | 24.01 | 24.28 | 23.99 | 24.14 | 69,674 | +0.07(+0.28%) |
Nov 07, 2016 | 23.80 | 24.09 | 23.80 | 24.08 | 135,919 | +0.53(+2.26%) |
Nov 04, 2016 | 23.57 | 23.71 | 23.49 | 23.55 | 63,428 | -0.05(-0.21%) |
Nov 03, 2016 | 23.78 | 23.78 | 23.58 | 23.60 | 86,163 | -0.12(-0.50%) |
Nov 02, 2016 | 23.87 | 23.95 | 23.66 | 23.71 | 64,139 | -0.20(-0.85%) |
Nov 01, 2016 | 24.17 | 24.22 | 23.74 | 23.92 | 101,341 | -0.28(-1.15%) |
Oct 31, 2016 | 24.19 | 24.25 | 24.15 | 24.19 | 63,618 | +0.04(+0.15%) |
Oct 28, 2016 | 24.25 | 24.41 | 24.13 | 24.16 | 145,235 | -0.13(-0.53%) |
Oct 27, 2016 | 24.44 | 24.46 | 24.28 | 24.29 | 71,440 | +0.02(+0.07%) |
Oct 26, 2016 | 24.19 | 24.38 | 24.16 | 24.27 | 105,441 | -0.02(-0.07%) |
Oct 25, 2016 | 24.31 | 24.38 | 24.25 | 24.29 | 302,404 | -0.08(-0.31%) |
Oct 24, 2016 | 24.25 | 24.36 | 24.20 | 24.36 | 117,849 | +0.24(+0.98%) |
Oct 21, 2016 | 24.26 | 24.26 | 24.05 | 24.13 | 68,809 | +0.00(+0.00%) |
Oct 20, 2016 | 24.19 | 24.19 | 24.02 | 24.13 | 77,090 | -0.07(-0.28%) |
Oct 19, 2016 | 24.17 | 24.22 | 24.14 | 24.19 | 228,020 | -0.11(-0.45%) |
Oct 18, 2016 | 24.38 | 24.38 | 24.25 | 24.30 | 82,320 | +0.14(+0.59%) |
Oct 17, 2016 | 24.28 | 24.28 | 24.15 | 24.16 | 59,943 | -0.05(-0.21%) |
Oct 14, 2016 | 24.21 | 24.41 | 24.21 | 24.21 | 81,279 | +0.11(+0.46%) |
Oct 13, 2016 | 24.14 | 24.20 | 23.88 | 24.10 | 228,354 | -0.18(-0.73%) |
Oct 12, 2016 | 24.23 | 24.34 | 24.14 | 24.28 | 169,769 | -0.03(-0.14%) |
Oct 11, 2016 | 24.74 | 24.74 | 24.20 | 24.31 | 69,410 | -0.37(-1.50%) |
Oct 10, 2016 | 24.72 | 24.83 | 24.68 | 24.68 | 109,009 | +0.03(+0.14%) |
Oct 07, 2016 | 24.72 | 24.72 | 24.47 | 24.65 | 95,844 | -0.01(-0.03%) |
Oct 06, 2016 | 24.65 | 24.68 | 24.48 | 24.66 | 116,509 | +0.01(+0.03%) |
Oct 05, 2016 | 24.63 | 24.73 | 24.62 | 24.65 | 170,585 | +0.10(+0.41%) |
Oct 04, 2016 | 24.76 | 24.77 | 24.42 | 24.55 | 96,151 | -0.13(-0.51%) |
Oct 03, 2016 | 24.79 | 24.79 | 24.60 | 24.68 | 68,958 | -0.05(-0.20%) |
Sep 30, 2016 | 24.76 | 24.84 | 24.71 | 24.73 | 111,858 | +0.10(+0.41%) |
Sep 29, 2016 | 24.68 | 24.69 | 24.46 | 24.62 | 66,606 | -0.05(-0.21%) |
Sep 28, 2016 | 24.66 | 24.68 | 24.49 | 24.68 | 115,781 | +0.10(+0.41%) |
Sep 27, 2016 | 24.33 | 24.59 | 24.33 | 24.57 | 100,134 | +0.30(+1.22%) |
Sep 26, 2016 | 24.25 | 24.34 | 24.21 | 24.28 | 49,804 | -0.13(-0.52%) |
Sep 23, 2016 | 24.66 | 24.66 | 24.39 | 24.41 | 62,154 | -0.24(-0.99%) |
Sep 22, 2016 | 24.55 | 24.67 | 24.55 | 24.65 | 95,282 | +0.18(+0.72%) |
Sep 21, 2016 | 24.35 | 24.47 | 24.19 | 24.47 | 70,667 | +0.26(+1.06%) |
Sep 20, 2016 | 24.42 | 24.42 | 24.17 | 24.22 | 82,467 | -0.04(-0.17%) |
Sep 19, 2016 | 24.32 | 24.47 | 24.20 | 24.26 | 91,362 | +0.06(+0.24%) |
Sep 16, 2016 | 24.38 | 24.38 | 24.08 | 24.20 | 107,560 | -0.15(-0.62%) |
Sep 15, 2016 | 23.94 | 24.35 | 23.94 | 24.35 | 95,786 | +0.48(+2.00%) |
Sep 14, 2016 | 23.94 | 24.04 | 23.84 | 23.87 | 91,470 | +0.04(+0.18%) |
Sep 13, 2016 | 24.06 | 24.07 | 23.74 | 23.83 | 61,711 | -0.30(-1.23%) |
Sep 12, 2016 | 23.66 | 24.15 | 23.56 | 24.13 | 92,356 | +0.38(+1.61%) |
Sep 09, 2016 | 24.28 | 24.28 | 23.75 | 23.75 | 175,267 | -0.64(-2.61%) |
Sep 08, 2016 | 24.53 | 24.53 | 24.34 | 24.39 | 194,513 | -0.15(-0.62%) |
Sep 07, 2016 | 24.49 | 24.58 | 24.47 | 24.54 | 54,029 | +0.05(+0.22%) |
Sep 06, 2016 | 24.52 | 24.52 | 24.37 | 24.48 | 69,399 | +0.06(+0.23%) |
Sep 02, 2016 | 24.37 | 24.43 | 24.43 | 24.43 | 50,921 | +0.12(+0.48%) |
Sep 01, 2016 | 24.23 | 24.31 | 24.10 | 24.31 | 41,504 | +0.08(+0.35%) |
Aug 31, 2016 | 24.28 | 24.28 | 24.12 | 24.23 | 58,689 | -0.03(-0.10%) |
Aug 30, 2016 | 24.34 | 24.35 | 24.17 | 24.25 | 70,830 | -0.06(-0.24%) |
Aug 29, 2016 | 24.28 | 24.40 | 24.27 | 24.31 | 59,805 | +0.09(+0.36%) |
Aug 26, 2016 | 24.28 | 24.44 | 24.12 | 24.22 | 61,940 | +0.01(+0.03%) |
Aug 25, 2016 | 24.19 | 24.28 | 24.14 | 24.21 | 55,193 | -0.00(-0.02%) |
Aug 24, 2016 | 24.38 | 24.38 | 24.15 | 24.22 | 96,220 | -0.12(-0.49%) |
Aug 23, 2016 | 24.35 | 24.40 | 24.32 | 24.34 | 73,257 | +0.09(+0.39%) |
Aug 22, 2016 | 24.27 | 24.27 | 24.12 | 24.24 | 67,593 | -0.02(-0.07%) |
Aug 19, 2016 | 24.33 | 24.33 | 24.11 | 24.26 | 150,548 | +0.03(+0.10%) |
Aug 18, 2016 | 24.13 | 24.23 | 24.13 | 24.23 | 114,803 | +0.08(+0.31%) |
Aug 17, 2016 | 24.29 | 24.29 | 24.00 | 24.16 | 164,161 | -0.09(-0.38%) |
Aug 16, 2016 | 24.42 | 24.42 | 24.24 | 24.25 | 380,768 | -0.13(-0.54%) |
Aug 15, 2016 | 24.23 | 24.44 | 24.23 | 24.38 | 175,653 | +0.17(+0.68%) |
Aug 12, 2016 | 24.31 | 24.31 | 24.15 | 24.22 | 148,219 | -0.07(-0.28%) |
Aug 11, 2016 | 24.25 | 24.31 | 24.19 | 24.28 | 226,182 | +0.10(+0.42%) |
Aug 10, 2016 | 24.26 | 24.30 | 24.14 | 24.18 | 79,545 | -0.08(-0.31%) |
Aug 09, 2016 | 24.21 | 24.32 | 24.21 | 24.26 | 104,744 | +0.07(+0.28%) |
Aug 08, 2016 | 24.28 | 24.28 | 24.15 | 24.19 | 125,237 | -0.01(-0.03%) |
Aug 05, 2016 | 24.14 | 24.22 | 24.03 | 24.20 | 85,815 | +0.20(+0.84%) |
Aug 04, 2016 | 23.89 | 24.02 | 23.85 | 24.00 | 112,042 | +0.12(+0.49%) |
Aug 03, 2016 | 23.75 | 23.88 | 23.75 | 23.88 | 42,985 | +0.09(+0.39%) |
Aug 02, 2016 | 24.13 | 24.13 | 23.69 | 23.79 | 75,614 | -0.27(-1.12%) |
Aug 01, 2016 | 24.11 | 24.12 | 23.98 | 24.06 | 377,290 | -0.02(-0.07%) |
Jul 29, 2016 | 24.03 | 24.07 | 23.93 | 24.07 | 59,256 | +0.03(+0.10%) |
Jul 28, 2016 | 24.07 | 24.07 | 23.95 | 24.05 | 52,166 | +0.01(+0.03%) |
Jul 27, 2016 | 24.11 | 24.13 | 23.91 | 24.04 | 199,271 | +0.07(+0.28%) |
Jul 26, 2016 | 23.81 | 23.97 | 23.76 | 23.97 | 85,290 | +0.24(+1.02%) |
Jul 25, 2016 | 23.71 | 23.73 | 23.66 | 23.73 | 78,863 | +0.01(+0.04%) |
Jul 22, 2016 | 23.50 | 23.74 | 23.49 | 23.72 | 70,100 | +0.18(+0.75%) |
Jul 21, 2016 | 23.62 | 23.68 | 23.45 | 23.55 | 208,660 | -0.09(-0.39%) |
Jul 20, 2016 | 23.50 | 23.65 | 23.44 | 23.64 | 280,902 | +0.29(+1.26%) |
Jul 19, 2016 | 23.40 | 23.41 | 23.31 | 23.35 | 51,283 | -0.09(-0.39%) |
Jul 18, 2016 | 23.38 | 23.50 | 23.37 | 23.44 | 78,924 | +0.06(+0.25%) |
Jul 15, 2016 | 23.37 | 23.45 | 23.24 | 23.38 | 51,462 | +0.00(+0.00%) |
Jul 14, 2016 | 23.40 | 23.45 | 23.33 | 23.38 | 177,122 | +0.13(+0.58%) |
Jul 13, 2016 | 23.20 | 23.30 | 23.17 | 23.24 | 66,152 | +0.07(+0.29%) |
Jul 12, 2016 | 23.09 | 23.22 | 23.04 | 23.18 | 118,661 | +0.34(+1.47%) |
Jul 11, 2016 | 22.80 | 22.89 | 22.76 | 22.84 | 82,632 | +0.13(+0.58%) |
Jul 08, 2016 | 22.53 | 22.72 | 22.35 | 22.71 | 130,586 | +0.36(+1.62%) |
Jul 07, 2016 | 22.36 | 22.49 | 22.26 | 22.35 | 36,070 | +0.21(+0.95%) |
Jul 05, 2016 | 22.20 | 22.20 | 22.07 | 22.14 | 63,628 | -0.21(-0.94%) |
Jul 01, 2016 | 22.36 | 22.35 | 22.35 | 22.35 | 43,885 | +0.07(+0.30%) |
Jun 30, 2016 | 21.98 | 22.28 | 21.92 | 22.28 | 71,462 | +0.34(+1.57%) |
Jun 29, 2016 | 21.65 | 21.97 | 21.63 | 21.94 | 66,793 | +0.48(+2.23%) |
Jun 28, 2016 | 21.30 | 21.48 | 21.22 | 21.46 | 51,605 | +0.41(+1.95%) |
Jun 27, 2016 | 21.44 | 21.46 | 20.94 | 21.05 | 87,307 | -0.57(-2.64%) |
Jun 24, 2016 | 21.91 | 22.09 | 21.56 | 21.62 | 149,822 | -0.97(-4.31%) |
Jun 23, 2016 | 22.39 | 22.59 | 22.39 | 22.59 | 40,148 | +0.39(+1.76%) |
Jun 22, 2016 | 22.24 | 22.40 | 22.19 | 22.20 | 69,475 | -0.10(-0.46%) |
Jun 21, 2016 | 22.15 | 22.34 | 22.15 | 22.30 | 89,786 | +0.14(+0.65%) |
Jun 20, 2016 | 22.17 | 22.33 | 22.14 | 22.16 | 66,865 | +0.15(+0.69%) |
Jun 17, 2016 | 21.92 | 22.05 | 21.90 | 22.01 | 38,550 | +0.02(+0.07%) |
Jun 16, 2016 | 21.80 | 22.02 | 21.66 | 21.99 | 73,430 | +0.12(+0.53%) |
Jun 15, 2016 | 22.00 | 22.07 | 21.87 | 21.87 | 44,069 | -0.10(-0.45%) |
Jun 14, 2016 | 21.92 | 21.99 | 21.79 | 21.97 | 56,663 | +0.02(+0.11%) |
Jun 13, 2016 | 22.06 | 22.14 | 21.94 | 21.95 | 147,674 | -0.21(-0.94%) |
Jun 10, 2016 | 22.21 | 22.25 | 22.07 | 22.16 | 53,514 | -0.21(-0.93%) |
Jun 09, 2016 | 22.32 | 22.39 | 22.24 | 22.37 | 38,575 | -0.04(-0.16%) |
Jun 08, 2016 | 22.41 | 22.44 | 22.35 | 22.40 | 52,167 | +0.06(+0.27%) |
Jun 07, 2016 | 22.28 | 22.41 | 22.28 | 22.34 | 36,174 | +0.08(+0.36%) |
Jun 06, 2016 | 22.28 | 22.35 | 22.20 | 22.26 | 65,219 | +0.06(+0.28%) |
Jun 03, 2016 | 22.22 | 22.22 | 22.07 | 22.20 | 51,727 | +0.07(+0.30%) |
Jun 02, 2016 | 22.04 | 22.18 | 21.98 | 22.13 | 23,789 | -0.03(-0.15%) |
Jun 01, 2016 | 22.15 | 22.19 | 22.10 | 22.17 | 35,619 | +0.02(+0.11%) |
May 31, 2016 | 22.14 | 22.19 | 22.03 | 22.14 | 53,646 | +0.04(+0.19%) |
May 27, 2016 | 22.06 | 22.10 | 22.10 | 22.10 | 37,934 | +0.06(+0.26%) |
May 26, 2016 | 21.98 | 22.07 | 21.91 | 22.04 | 143,217 | +0.13(+0.61%) |
May 25, 2016 | 21.83 | 21.97 | 21.78 | 21.91 | 111,897 | +0.22(+1.04%) |
May 24, 2016 | 21.42 | 21.72 | 21.36 | 21.68 | 52,692 | +0.43(+2.04%) |
May 23, 2016 | 21.29 | 21.42 | 21.25 | 21.25 | 57,898 | +0.01(+0.04%) |
May 20, 2016 | 21.06 | 21.29 | 21.00 | 21.24 | 94,815 | +0.34(+1.63%) |
May 19, 2016 | 20.99 | 20.99 | 20.80 | 20.90 | 72,516 | -0.12(-0.59%) |
May 18, 2016 | 20.96 | 21.22 | 20.91 | 21.03 | 52,350 | +0.05(+0.24%) |
May 17, 2016 | 21.17 | 21.21 | 20.93 | 20.98 | 64,284 | -0.19(-0.92%) |
May 16, 2016 | 20.91 | 21.24 | 20.91 | 21.17 | 50,559 | +0.27(+1.31%) |
May 13, 2016 | 21.00 | 21.12 | 20.87 | 20.90 | 44,694 | -0.09(-0.41%) |
May 12, 2016 | 21.16 | 21.16 | 20.84 | 20.98 | 59,570 | -0.07(-0.36%) |
May 11, 2016 | 21.15 | 21.24 | 21.06 | 21.06 | 51,967 | -0.13(-0.63%) |
May 10, 2016 | 20.89 | 21.19 | 20.89 | 21.19 | 66,759 | +0.34(+1.65%) |
May 09, 2016 | 20.93 | 20.96 | 20.82 | 20.85 | 71,594 | -0.03(-0.14%) |
May 06, 2016 | 20.79 | 20.90 | 20.68 | 20.88 | 61,304 | +0.04(+0.19%) |
May 05, 2016 | 20.97 | 20.97 | 20.81 | 20.84 | 94,223 | -0.06(-0.29%) |
May 04, 2016 | 20.88 | 20.98 | 20.84 | 20.90 | 167,819 | -0.13(-0.61%) |
May 03, 2016 | 21.18 | 21.18 | 20.95 | 21.03 | 103,675 | -0.27(-1.29%) |