Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.59 | 25.59 | 25.33 | 25.37 | 211,282 | +0.02(+0.08%) |
Apr 27, 2017 | 25.26 | 25.43 | 25.26 | 25.35 | 16,908 | +0.23(+0.91%) |
Apr 26, 2017 | 25.00 | 25.20 | 24.86 | 25.12 | 69,768 | +0.19(+0.77%) |
Apr 25, 2017 | 24.84 | 24.93 | 24.66 | 24.93 | 29,332 | +0.38(+1.56%) |
Apr 24, 2017 | 24.71 | 24.71 | 24.48 | 24.55 | 21,373 | +0.32(+1.32%) |
Apr 21, 2017 | 24.41 | 24.41 | 24.21 | 24.23 | 17,222 | -0.16(-0.66%) |
Apr 20, 2017 | 24.16 | 24.42 | 24.16 | 24.39 | 18,597 | +0.36(+1.51%) |
Apr 19, 2017 | 24.08 | 24.17 | 24.00 | 24.03 | 37,323 | +0.17(+0.71%) |
Apr 18, 2017 | 23.69 | 23.86 | 23.67 | 23.86 | 5,857 | +0.34(+1.43%) |
Apr 17, 2017 | 23.50 | 23.52 | 23.41 | 23.52 | 8,314 | +0.15(+0.65%) |
Apr 13, 2017 | 23.47 | 23.49 | 23.31 | 23.37 | 9,736 | -0.10(-0.44%) |
Apr 12, 2017 | 23.84 | 23.84 | 23.47 | 23.47 | 5,739 | -0.21(-0.91%) |
Apr 11, 2017 | 23.67 | 23.72 | 23.51 | 23.69 | 5,044 | -0.01(-0.03%) |
Apr 10, 2017 | 23.80 | 23.80 | 23.69 | 23.69 | 11,246 | +0.09(+0.37%) |
Apr 07, 2017 | 23.51 | 23.61 | 23.45 | 23.61 | 4,484 | +0.07(+0.28%) |
Apr 06, 2017 | 23.29 | 23.54 | 23.29 | 23.54 | 4,990 | +0.18(+0.78%) |
Apr 05, 2017 | 23.61 | 23.72 | 23.36 | 23.36 | 3,286 | -0.17(-0.73%) |
Apr 04, 2017 | 23.64 | 23.65 | 23.51 | 23.53 | 6,691 | -0.15(-0.65%) |
Apr 03, 2017 | 23.83 | 23.83 | 23.56 | 23.69 | 10,810 | +0.07(+0.28%) |
Mar 31, 2017 | 23.62 | 23.67 | 23.54 | 23.62 | 18,405 | +0.08(+0.33%) |
Mar 30, 2017 | 23.49 | 23.54 | 23.49 | 23.54 | 4,686 | +0.12(+0.50%) |
Mar 29, 2017 | 23.24 | 23.44 | 23.24 | 23.42 | 8,151 | +0.17(+0.73%) |
Mar 28, 2017 | 23.26 | 23.30 | 23.15 | 23.25 | 34,373 | +0.15(+0.66%) |
Mar 27, 2017 | 22.98 | 23.11 | 22.69 | 23.10 | 9,440 | +0.11(+0.50%) |
Mar 24, 2017 | 23.02 | 23.10 | 22.94 | 22.99 | 10,689 | +0.07(+0.31%) |
Mar 23, 2017 | 22.77 | 22.91 | 22.73 | 22.91 | 2,948 | +0.17(+0.75%) |
Mar 22, 2017 | 22.63 | 22.77 | 22.63 | 22.74 | 5,238 | -0.00(-0.02%) |
Mar 21, 2017 | 23.45 | 23.47 | 22.75 | 22.75 | 8,817 | -0.63(-2.70%) |
Mar 20, 2017 | 23.35 | 23.41 | 23.31 | 23.38 | 25,205 | -0.02(-0.07%) |
Mar 17, 2017 | 23.26 | 23.41 | 23.26 | 23.39 | 4,048 | +0.21(+0.91%) |
Mar 16, 2017 | 23.07 | 23.21 | 23.07 | 23.18 | 1,822 | +0.11(+0.48%) |
Mar 15, 2017 | 22.88 | 23.07 | 22.88 | 23.07 | 2,927 | +0.34(+1.47%) |
Mar 14, 2017 | 22.68 | 22.77 | 22.66 | 22.74 | 2,964 | -0.01(-0.04%) |
Mar 13, 2017 | 22.68 | 22.78 | 22.68 | 22.75 | 5,413 | +0.30(+1.32%) |
Mar 10, 2017 | 22.46 | 22.48 | 22.44 | 22.45 | 5,764 | +0.07(+0.30%) |
Mar 09, 2017 | 22.64 | 22.64 | 22.34 | 22.38 | 17,754 | -0.28(-1.23%) |
Mar 08, 2017 | 22.61 | 22.77 | 22.61 | 22.66 | 13,416 | +0.08(+0.34%) |
Mar 07, 2017 | 22.78 | 22.78 | 22.57 | 22.58 | 5,418 | -0.04(-0.17%) |
Mar 06, 2017 | 22.79 | 22.79 | 22.55 | 22.62 | 3,827 | -0.11(-0.50%) |
Mar 03, 2017 | 22.77 | 22.77 | 22.65 | 22.74 | 3,450 | -0.23(-1.00%) |
Mar 02, 2017 | 23.24 | 23.24 | 22.93 | 22.97 | 22,210 | -0.21(-0.91%) |
Mar 01, 2017 | 23.06 | 23.19 | 23.02 | 23.18 | 4,726 | +0.38(+1.68%) |
Feb 28, 2017 | 23.19 | 23.19 | 22.79 | 22.80 | 9,590 | -0.27(-1.19%) |
Feb 27, 2017 | 22.98 | 23.11 | 22.89 | 23.07 | 9,485 | +0.09(+0.40%) |
Feb 24, 2017 | 22.95 | 23.01 | 22.67 | 22.98 | 6,315 | -0.09(-0.37%) |
Feb 23, 2017 | 23.55 | 23.55 | 23.04 | 23.06 | 13,113 | -0.48(-2.03%) |
Feb 22, 2017 | 23.74 | 23.74 | 23.50 | 23.54 | 8,554 | -0.00(-0.01%) |
Feb 21, 2017 | 23.65 | 23.65 | 23.52 | 23.54 | 6,807 | +0.16(+0.70%) |
Feb 17, 2017 | 23.38 | 23.38 | 23.38 | 0 | +0.09(+0.37%) | |
Feb 16, 2017 | 23.65 | 23.65 | 23.23 | 23.29 | 21,341 | -0.25(-1.08%) |
Feb 15, 2017 | 23.57 | 23.57 | 23.48 | 23.55 | 6,390 | +0.01(+0.06%) |
Feb 14, 2017 | 23.49 | 23.58 | 23.47 | 23.53 | 12,619 | -0.01(-0.04%) |
Feb 13, 2017 | 23.67 | 23.67 | 23.46 | 23.54 | 22,088 | +0.17(+0.74%) |
Feb 10, 2017 | 23.46 | 23.46 | 23.30 | 23.37 | 14,687 | +0.07(+0.28%) |
Feb 09, 2017 | 23.22 | 23.37 | 23.22 | 23.30 | 17,638 | +0.47(+2.05%) |
Feb 08, 2017 | 22.66 | 22.83 | 22.66 | 22.83 | 9,504 | +0.12(+0.55%) |
Feb 07, 2017 | 22.80 | 22.80 | 22.68 | 22.71 | 3,473 | +0.03(+0.13%) |
Feb 06, 2017 | 22.64 | 22.71 | 22.64 | 22.68 | 3,242 | -0.02(-0.08%) |
Feb 03, 2017 | 22.64 | 22.78 | 22.63 | 22.70 | 1,683 | +0.19(+0.82%) |
Feb 02, 2017 | 22.40 | 22.59 | 22.40 | 22.51 | 15,916 | +0.10(+0.46%) |
Feb 01, 2017 | 22.50 | 22.66 | 22.40 | 22.41 | 3,106 | +0.03(+0.15%) |
Jan 31, 2017 | 22.29 | 22.37 | 22.25 | 22.37 | 2,730 | +0.03(+0.13%) |
Jan 30, 2017 | 22.57 | 22.57 | 22.17 | 22.34 | 5,343 | -0.21(-0.93%) |
Jan 27, 2017 | 22.57 | 22.57 | 22.46 | 22.56 | 14,870 | -0.01(-0.04%) |
Jan 26, 2017 | 22.89 | 22.89 | 22.52 | 22.57 | 9,788 | -0.12(-0.51%) |
Jan 25, 2017 | 22.69 | 22.74 | 22.63 | 22.68 | 5,513 | +0.29(+1.28%) |
Jan 24, 2017 | 22.30 | 22.39 | 22.24 | 22.39 | 4,757 | +0.30(+1.34%) |
Jan 23, 2017 | 22.28 | 22.28 | 21.97 | 22.10 | 11,693 | -0.13(-0.60%) |
Jan 20, 2017 | 22.34 | 22.34 | 22.17 | 22.23 | 32,403 | +0.08(+0.35%) |
Jan 19, 2017 | 22.25 | 22.29 | 22.12 | 22.15 | 19,326 | +0.14(+0.65%) |
Jan 18, 2017 | 22.07 | 22.07 | 21.97 | 22.01 | 7,307 | +0.07(+0.31%) |
Jan 17, 2017 | 22.33 | 22.33 | 21.92 | 21.94 | 4,879 | -0.28(-1.25%) |
Jan 13, 2017 | 22.22 | 22.22 | 22.22 | 0 | +0.30(+1.35%) | |
Jan 12, 2017 | 21.85 | 21.92 | 21.85 | 21.92 | 262 | -0.01(-0.04%) |
Jan 11, 2017 | 22.02 | 22.02 | 21.89 | 21.93 | 2,478 | -0.01(-0.04%) |
Jan 10, 2017 | 21.98 | 22.03 | 21.90 | 21.94 | 2,026 | +0.02(+0.09%) |
Jan 09, 2017 | 21.81 | 21.97 | 21.77 | 21.92 | 5,263 | +0.24(+1.10%) |
Jan 06, 2017 | 21.63 | 21.71 | 21.59 | 21.68 | 7,870 | +0.15(+0.71%) |
Jan 05, 2017 | 21.61 | 21.70 | 21.44 | 21.53 | 2,724 | -0.15(-0.71%) |
Jan 04, 2017 | 21.45 | 21.69 | 21.45 | 21.68 | 2,232 | +0.39(+1.84%) |
Jan 03, 2017 | 21.22 | 21.39 | 21.04 | 21.29 | 4,156 | +0.27(+1.26%) |
Dec 30, 2016 | 21.03 | 21.03 | 21.03 | 0 | -0.10(-0.46%) | |
Dec 29, 2016 | 21.13 | 21.13 | 21.12 | 21.12 | 693 | -0.22(-1.01%) |
Dec 28, 2016 | 21.74 | 21.74 | 21.34 | 21.34 | 2,759 | -0.41(-1.88%) |
Dec 27, 2016 | 21.67 | 21.76 | 21.67 | 21.75 | 2,011 | +0.31(+1.46%) |
Dec 23, 2016 | 21.44 | 21.44 | 21.44 | 0 | +0.19(+0.88%) | |
Dec 22, 2016 | 21.51 | 21.51 | 21.25 | 21.25 | 817 | -0.18(-0.83%) |
Dec 21, 2016 | 21.54 | 21.54 | 21.43 | 21.43 | 513 | -0.07(-0.31%) |
Dec 20, 2016 | 21.57 | 21.57 | 21.46 | 21.49 | 2,870 | +0.03(+0.13%) |
Dec 19, 2016 | 21.49 | 21.49 | 21.40 | 21.46 | 2,069 | +0.07(+0.31%) |
Dec 16, 2016 | 21.43 | 21.46 | 21.37 | 21.40 | 2,798 | -0.00(-0.02%) |
Dec 15, 2016 | 21.37 | 21.42 | 21.37 | 21.40 | 1,600 | -0.04(-0.20%) |
Dec 14, 2016 | 21.44 | 21.44 | 21.44 | 21.44 | 3,464 | -0.01(-0.04%) |
Dec 13, 2016 | 21.37 | 21.47 | 21.37 | 21.45 | 2,107 | +0.28(+1.31%) |
Dec 12, 2016 | 21.23 | 21.23 | 21.11 | 21.18 | 1,505 | -0.15(-0.70%) |
Dec 09, 2016 | 21.37 | 21.38 | 21.33 | 21.33 | 2,843 | -0.04(-0.19%) |
Dec 08, 2016 | 21.38 | 21.38 | 21.36 | 21.37 | 863 | +0.61(+2.94%) |
Dec 07, 2016 | 20.76 | 20.76 | 20.76 | 20.76 | 105 | -0.08(-0.37%) |
Dec 06, 2016 | 20.87 | 20.87 | 20.70 | 20.83 | 1,775 | +0.42(+2.06%) |
Dec 05, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 266 | +0.33(+1.62%) |
Dec 02, 2016 | 20.13 | 20.13 | 20.09 | 20.09 | 686 | -0.07(-0.36%) |
Dec 01, 2016 | 20.21 | 20.21 | 20.16 | 20.16 | 1,316 | -0.47(-2.28%) |
Nov 30, 2016 | 20.63 | 20.63 | 20.63 | 20.63 | 254 | -0.22(-1.07%) |
Nov 29, 2016 | 20.96 | 20.96 | 20.82 | 20.85 | 1,153 | -0.16(-0.77%) |
Nov 28, 2016 | 21.27 | 21.27 | 21.01 | 21.01 | 1,774 | -0.13(-0.63%) |
Nov 23, 2016 | 21.15 | 32 | +0.14(+0.65%) | |||
Nov 22, 2016 | 20.96 | 21.01 | 20.94 | 21.01 | 2,361 | +0.21(+1.00%) |
Nov 21, 2016 | 20.70 | 20.82 | 20.70 | 20.80 | 2,073 | +0.02(+0.09%) |
Nov 18, 2016 | 20.81 | 20.81 | 20.78 | 20.78 | 2,152 | -0.05(-0.23%) |
Nov 17, 2016 | 20.82 | 20.83 | 20.82 | 20.83 | 379 | +0.20(+0.97%) |
Nov 16, 2016 | 20.63 | 20.63 | 20.63 | 20.63 | 296 | +0.18(+0.89%) |
Nov 15, 2016 | 20.36 | 20.45 | 20.32 | 20.45 | 1,381 | +0.00(+0.00%) |
Nov 14, 2016 | 20.76 | 20.76 | 20.41 | 20.45 | 954 | +0.06(+0.28%) |
Nov 11, 2016 | 20.39 | 20.39 | 20.39 | 20.39 | 208 | +0.19(+0.95%) |
Nov 10, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 334 | +0.38(+1.93%) |
Nov 09, 2016 | 19.77 | 19.82 | 19.61 | 19.82 | 19,675 | +0.08(+0.42%) |
Nov 08, 2016 | 19.67 | 19.73 | 19.67 | 19.73 | 216 | +0.31(+1.59%) |
Nov 04, 2016 | 19.42 | 26 | +0.06(+0.32%) | |||
Nov 03, 2016 | 19.38 | 19.38 | 19.36 | 19.36 | 327 | +0.04(+0.21%) |
Nov 02, 2016 | 19.29 | 19.32 | 19.29 | 19.32 | 579 | -0.30(-1.55%) |
Nov 01, 2016 | 19.91 | 19.91 | 19.57 | 19.63 | 2,738 | -0.28(-1.39%) |
Oct 31, 2016 | 19.91 | 19.92 | 19.90 | 19.90 | 2,645 | -0.08(-0.38%) |
Oct 28, 2016 | 19.98 | 20.13 | 19.98 | 19.98 | 1,706 | -0.12(-0.62%) |
Oct 27, 2016 | 20.39 | 20.39 | 20.10 | 20.10 | 697 | -0.27(-1.33%) |
Oct 26, 2016 | 20.38 | 20.38 | 20.38 | 20.38 | 165 | +0.03(+0.16%) |
Oct 25, 2016 | 20.62 | 20.62 | 20.34 | 20.34 | 1,891 | -0.17(-0.82%) |
Oct 24, 2016 | 20.53 | 20.53 | 20.51 | 20.51 | 2,922 | +0.17(+0.82%) |
Oct 21, 2016 | 20.29 | 20.34 | 20.17 | 20.34 | 1,556 | +0.01(+0.05%) |
Oct 20, 2016 | 20.49 | 20.49 | 20.33 | 20.33 | 969 | -0.11(-0.56%) |
Oct 19, 2016 | 20.46 | 20.46 | 20.44 | 20.45 | 1,719 | +0.12(+0.61%) |
Oct 18, 2016 | 20.56 | 20.56 | 20.32 | 20.32 | 1,707 | +0.04(+0.19%) |
Oct 17, 2016 | 20.22 | 20.32 | 20.22 | 20.29 | 1,034 | -0.10(-0.48%) |
Oct 14, 2016 | 20.40 | 20.53 | 20.38 | 20.38 | 868 | -0.08(-0.41%) |
Oct 13, 2016 | 20.29 | 20.47 | 20.29 | 20.47 | 711 | -0.19(-0.90%) |
Oct 12, 2016 | 20.72 | 20.72 | 20.65 | 20.65 | 1,066 | -0.22(-1.03%) |
Oct 11, 2016 | 20.88 | 20.88 | 20.87 | 20.87 | 1,673 | -0.36(-1.70%) |
Oct 10, 2016 | 21.30 | 21.30 | 21.23 | 21.23 | 577 | +0.19(+0.92%) |
Oct 07, 2016 | 21.23 | 21.23 | 21.04 | 21.04 | 1,393 | -0.29(-1.35%) |
Oct 06, 2016 | 21.38 | 21.38 | 21.28 | 21.33 | 1,260 | -0.21(-0.96%) |
Oct 05, 2016 | 21.53 | 21.53 | 21.53 | 21.53 | 301 | +0.18(+0.85%) |
Oct 04, 2016 | 21.43 | 21.44 | 21.35 | 21.35 | 2,366 | -0.02(-0.09%) |
Oct 03, 2016 | 22.05 | 22.05 | 21.36 | 21.37 | 1,725 | -0.05(-0.22%) |
Sep 30, 2016 | 21.42 | 21.42 | 21.42 | 21.42 | 226 | +0.32(+1.50%) |
Sep 29, 2016 | 21.22 | 21.22 | 21.09 | 21.10 | 454 | -0.00(-0.00%) |
Sep 28, 2016 | 21.06 | 21.10 | 21.06 | 21.10 | 1,340 | +0.32(+1.52%) |
Sep 27, 2016 | 20.80 | 20.82 | 20.78 | 20.78 | 618 | +0.08(+0.37%) |
Sep 26, 2016 | 20.68 | 20.73 | 20.68 | 20.71 | 554 | +0.01(+0.05%) |
Sep 23, 2016 | 20.74 | 20.74 | 20.68 | 20.70 | 565 | -0.07(-0.32%) |
Sep 22, 2016 | 20.74 | 20.77 | 20.74 | 20.77 | 458 | +0.35(+1.73%) |
Sep 21, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 208 | +0.10(+0.47%) |
Sep 20, 2016 | 20.32 | 20.32 | 20.32 | 20.32 | 622 | -0.14(-0.70%) |
Sep 19, 2016 | 20.39 | 20.46 | 20.39 | 20.46 | 2,393 | +0.22(+1.09%) |
Sep 16, 2016 | 20.32 | 20.32 | 20.24 | 20.24 | 767 | +0.03(+0.17%) |
Sep 15, 2016 | 20.09 | 20.21 | 20.09 | 20.21 | 6,715 | +0.34(+1.71%) |
Sep 14, 2016 | 19.74 | 19.87 | 19.74 | 19.87 | 413 | +0.05(+0.26%) |
Sep 13, 2016 | 19.82 | 19.82 | 19.81 | 19.81 | 382 | +0.03(+0.17%) |
Sep 12, 2016 | 19.78 | 19.78 | 19.78 | 19.78 | 253 | -0.15(-0.77%) |
Sep 09, 2016 | 20.36 | 20.36 | 19.93 | 19.93 | 3,984 | -0.59(-2.89%) |
Sep 08, 2016 | 20.42 | 20.53 | 20.37 | 20.53 | 679 | +0.06(+0.28%) |
Sep 07, 2016 | 20.60 | 20.60 | 20.43 | 20.47 | 544 | -0.11(-0.51%) |
Sep 06, 2016 | 20.57 | 20.62 | 20.55 | 20.57 | 1,859 | +0.30(+1.46%) |
Sep 02, 2016 | 20.35 | 20.28 | 20.28 | 20.28 | 835 | +0.17(+0.86%) |
Sep 01, 2016 | 20.28 | 20.28 | 20.05 | 20.10 | 2,183 | -0.13(-0.66%) |
Aug 31, 2016 | 20.58 | 20.58 | 20.24 | 20.24 | 1,074 | -0.46(-2.22%) |
Aug 30, 2016 | 20.82 | 20.83 | 20.66 | 20.70 | 2,164 | -0.10(-0.46%) |
Aug 29, 2016 | 20.83 | 20.83 | 20.76 | 20.79 | 1,103 | +0.11(+0.51%) |
Aug 26, 2016 | 20.77 | 20.83 | 20.69 | 20.69 | 1,177 | -0.10(-0.46%) |
Aug 25, 2016 | 20.79 | 20.79 | 20.70 | 20.78 | 1,713 | +0.10(+0.47%) |
Aug 24, 2016 | 20.95 | 20.95 | 20.69 | 20.69 | 3,444 | -0.06(-0.28%) |
Aug 23, 2016 | 20.55 | 20.75 | 20.55 | 20.75 | 1,170 | +0.16(+0.76%) |
Aug 22, 2016 | 20.58 | 20.59 | 20.56 | 20.59 | 2,919 | +0.03(+0.13%) |
Aug 19, 2016 | 20.50 | 20.56 | 20.50 | 20.56 | 1,685 | +0.07(+0.33%) |
Aug 18, 2016 | 20.43 | 20.55 | 20.43 | 20.50 | 2,208 | +0.07(+0.35%) |
Aug 17, 2016 | 20.47 | 20.47 | 20.42 | 20.42 | 318 | -0.09(-0.45%) |
Aug 16, 2016 | 20.49 | 20.52 | 20.49 | 20.52 | 2,447 | -0.15(-0.74%) |
Aug 15, 2016 | 20.63 | 20.67 | 20.61 | 20.67 | 1,907 | +0.21(+1.03%) |
Aug 12, 2016 | 20.55 | 20.55 | 20.46 | 20.46 | 622 | +0.06(+0.30%) |
Aug 11, 2016 | 20.15 | 20.42 | 20.15 | 20.40 | 4,463 | +0.23(+1.12%) |
Aug 10, 2016 | 20.28 | 20.28 | 20.13 | 20.17 | 4,130 | -0.07(-0.36%) |
Aug 09, 2016 | 20.31 | 20.31 | 20.24 | 20.24 | 1,522 | +0.04(+0.22%) |
Aug 08, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 108 | +0.12(+0.62%) |
Aug 05, 2016 | 20.06 | 20.08 | 20.06 | 20.08 | 626 | +0.30(+1.50%) |
Aug 04, 2016 | 19.81 | 19.81 | 19.76 | 19.78 | 1,891 | +0.02(+0.10%) |
Aug 03, 2016 | 19.71 | 19.79 | 19.71 | 19.76 | 1,064 | +0.06(+0.29%) |
Aug 02, 2016 | 19.64 | 19.70 | 19.64 | 19.70 | 1,030 | -0.19(-0.94%) |
Aug 01, 2016 | 19.83 | 19.89 | 19.83 | 19.89 | 736 | +0.04(+0.22%) |
Jul 29, 2016 | 19.85 | 19.85 | 19.85 | 19.85 | 295 | +0.11(+0.58%) |
Jul 28, 2016 | 19.73 | 19.73 | 19.73 | 19.73 | 114 | -0.23(-1.15%) |
Jul 27, 2016 | 19.90 | 19.96 | 19.90 | 19.96 | 302 | +0.26(+1.31%) |
Jul 26, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 191 | +0.11(+0.54%) |
Jul 25, 2016 | 19.66 | 19.66 | 19.60 | 19.60 | 563 | +0.05(+0.24%) |
Jul 22, 2016 | 19.55 | 19.55 | 19.55 | 19.55 | 193 | +0.02(+0.11%) |
Jul 21, 2016 | 19.64 | 19.65 | 19.53 | 19.53 | 418 | -0.10(-0.49%) |
Jul 20, 2016 | 19.55 | 19.63 | 19.55 | 19.63 | 527 | +0.25(+1.28%) |
Jul 19, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 128 | -0.13(-0.68%) |
Jul 18, 2016 | 19.43 | 19.54 | 19.43 | 19.51 | 635 | +0.19(+0.98%) |
Jul 15, 2016 | 19.28 | 19.32 | 19.28 | 19.32 | 215 | -0.11(-0.58%) |
Jul 14, 2016 | 19.46 | 19.46 | 19.43 | 19.43 | 2,349 | +0.02(+0.12%) |
Jul 13, 2016 | 19.51 | 19.51 | 19.39 | 19.41 | 1,409 | +0.03(+0.18%) |
Jul 12, 2016 | 19.34 | 19.38 | 19.34 | 19.38 | 871 | +0.27(+1.40%) |
Jul 11, 2016 | 19.13 | 19.18 | 19.11 | 19.11 | 1,071 | +0.18(+0.96%) |
Jul 08, 2016 | 18.68 | 18.93 | 18.46 | 18.93 | 1,384 | +0.47(+2.54%) |
Jul 07, 2016 | 18.42 | 18.46 | 18.42 | 18.46 | 741 | +0.29(+1.58%) |
Jul 06, 2016 | 18.26 | 18.26 | 18.17 | 18.17 | 378 | -0.43(-2.32%) |
Jul 05, 2016 | 18.60 | 18.60 | 18.60 | 18.60 | 155 | +0.06(+0.31%) |
Jul 01, 2016 | 18.54 | 18.54 | 18.54 | 18.54 | 104 | +0.15(+0.83%) |
Jun 30, 2016 | 18.39 | 18.39 | 18.39 | 18.39 | 104 | +0.21(+1.13%) |
Jun 29, 2016 | 18.05 | 18.19 | 18.05 | 18.19 | 1,535 | +0.35(+1.94%) |
Jun 28, 2016 | 17.84 | 17.84 | 17.84 | 17.84 | 757 | +0.34(+1.93%) |
Jun 27, 2016 | 17.53 | 17.53 | 17.50 | 17.50 | 1,226 | -0.69(-3.78%) |
Jun 24, 2016 | 18.35 | 18.35 | 18.19 | 18.19 | 516 | -0.83(-4.38%) |
Jun 23, 2016 | 18.80 | 19.02 | 18.80 | 19.02 | 5,890 | +0.11(+0.56%) |
Jun 22, 2016 | 18.92 | 18.92 | 18.92 | 18.92 | 600 | +0.00(+0.00%) |
Jun 21, 2016 | 19.12 | 19.12 | 18.92 | 18.92 | 632 | -0.10(-0.50%) |
Jun 20, 2016 | 19.01 | 19.01 | 19.01 | 19.01 | 196 | +0.34(+1.84%) |
Jun 17, 2016 | 18.67 | 18.67 | 18.67 | 18.67 | 104 | +0.05(+0.26%) |
Jun 16, 2016 | 18.49 | 18.62 | 18.49 | 18.62 | 1,126 | -0.15(-0.78%) |
Jun 15, 2016 | 18.77 | 18.77 | 18.77 | 18.77 | 108 | +0.30(+1.61%) |
Jun 14, 2016 | 18.47 | 18.47 | 18.47 | 18.47 | 105 | -0.09(-0.51%) |
Jun 13, 2016 | 18.68 | 18.70 | 18.56 | 18.56 | 774 | +0.08(+0.45%) |
Jun 10, 2016 | 18.48 | 18.48 | 18.48 | 18.48 | 312 | -0.35(-1.86%) |
Jun 09, 2016 | 18.79 | 18.83 | 18.79 | 18.83 | 474 | -0.09(-0.46%) |
Jun 08, 2016 | 18.92 | 18.92 | 18.92 | 18.92 | 105 | +0.03(+0.17%) |
Jun 07, 2016 | 18.91 | 18.91 | 18.83 | 18.88 | 1,317 | +0.07(+0.39%) |
Jun 06, 2016 | 18.81 | 18.81 | 18.81 | 18.81 | 188 | +0.25(+1.36%) |
Jun 03, 2016 | 18.56 | 18.56 | 18.56 | 18.56 | 125 | -0.09(-0.49%) |
Jun 02, 2016 | 18.65 | 18.65 | 18.65 | 18.65 | 108 | +0.09(+0.49%) |
Jun 01, 2016 | 18.40 | 18.56 | 18.40 | 18.56 | 3,028 | -0.00(-0.03%) |
May 31, 2016 | 18.55 | 18.56 | 18.55 | 18.56 | 518 | +0.16(+0.88%) |
May 27, 2016 | 18.32 | 18.40 | 18.40 | 18.40 | 208 | +0.07(+0.37%) |
May 26, 2016 | 18.33 | 18.33 | 18.33 | 18.33 | 1,039 | +0.11(+0.62%) |
May 25, 2016 | 18.22 | 18.22 | 18.22 | 18.22 | 106 | +0.06(+0.35%) |
May 24, 2016 | 18.09 | 18.17 | 18.09 | 18.16 | 314 | +0.55(+3.12%) |
May 23, 2016 | 17.47 | 17.69 | 17.47 | 17.61 | 2,381 | +0.03(+0.19%) |
May 20, 2016 | 17.57 | 17.57 | 17.57 | 17.57 | 156 | +0.26(+1.48%) |
May 19, 2016 | 17.32 | 17.32 | 17.32 | 17.32 | 104 | -0.14(-0.78%) |
May 18, 2016 | 17.41 | 17.45 | 17.41 | 17.45 | 208 | -0.08(-0.44%) |
May 17, 2016 | 17.53 | 17.53 | 17.53 | 17.53 | 145 | +0.08(+0.44%) |
May 16, 2016 | 17.45 | 17.49 | 17.45 | 17.45 | 1,009 | +0.15(+0.89%) |
May 13, 2016 | 17.30 | 17.30 | 17.30 | 17.30 | 104 | +0.01(+0.04%) |
May 12, 2016 | 17.29 | 17.29 | 17.29 | 17.29 | 104 | -0.13(-0.76%) |
May 11, 2016 | 17.42 | 17.42 | 17.42 | 17.42 | 173 | -0.08(-0.44%) |
May 10, 2016 | 17.38 | 17.50 | 17.38 | 17.50 | 401 | +0.25(+1.44%) |
May 09, 2016 | 17.69 | 17.69 | 17.25 | 17.25 | 594 | +0.05(+0.31%) |
May 06, 2016 | 17.35 | 17.35 | 17.20 | 17.20 | 869 | -0.11(-0.63%) |
May 05, 2016 | 17.31 | 17.31 | 17.31 | 17.31 | 522 | -0.04(-0.23%) |
May 04, 2016 | 17.51 | 17.51 | 17.35 | 17.35 | 754 | -0.45(-2.53%) |
May 03, 2016 | 17.87 | 17.87 | 17.71 | 17.80 | 18,533 | -0.35(-1.92%) |