Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 20.40 | 20.40 | 20.23 | 20.32 | 21,235 | -0.13(-0.65%) |
May 30, 2017 | 20.49 | 20.54 | 20.32 | 20.45 | 32,456 | +0.04(+0.22%) |
May 26, 2017 | 20.71 | 20.71 | 20.38 | 20.40 | 8,798 | -0.31(-1.49%) |
May 25, 2017 | 20.58 | 20.87 | 20.58 | 20.71 | 17,157 | +0.22(+1.08%) |
May 24, 2017 | 20.18 | 20.54 | 20.18 | 20.49 | 5,686 | +0.31(+1.53%) |
May 23, 2017 | 20.27 | 20.32 | 20.10 | 20.18 | 19,281 | +0.00(+0.00%) |
May 22, 2017 | 20.23 | 20.32 | 20.14 | 20.18 | 6,151 | +0.00(+0.00%) |
May 19, 2017 | 19.79 | 20.36 | 19.79 | 20.18 | 24,880 | +0.48(+2.46%) |
May 18, 2017 | 19.74 | 19.99 | 19.61 | 19.70 | 23,907 | -0.09(-0.45%) |
May 17, 2017 | 20.23 | 20.23 | 19.70 | 19.79 | 42,352 | -0.57(-2.81%) |
May 16, 2017 | 20.45 | 20.76 | 20.18 | 20.36 | 170,516 | -0.13(-0.65%) |
May 15, 2017 | 20.62 | 20.71 | 20.40 | 20.49 | 49,691 | -0.04(-0.21%) |
May 12, 2017 | 21.11 | 21.11 | 20.54 | 20.54 | 30,425 | +0.04(+0.21%) |
May 11, 2017 | 21.24 | 21.24 | 20.32 | 20.49 | 96,950 | -1.19(-5.49%) |
May 10, 2017 | 21.68 | 21.73 | 21.59 | 21.68 | 26,533 | +0.09(+0.41%) |
May 09, 2017 | 21.77 | 21.86 | 21.51 | 21.59 | 18,653 | -0.26(-1.21%) |
May 08, 2017 | 22.17 | 22.17 | 21.64 | 21.86 | 48,619 | -0.35(-1.59%) |
May 05, 2017 | 22.03 | 22.21 | 21.95 | 22.21 | 29,953 | +0.18(+0.80%) |
May 04, 2017 | 22.12 | 22.21 | 21.90 | 22.03 | 12,843 | -0.22(-0.99%) |
May 03, 2017 | 22.61 | 22.61 | 22.14 | 22.25 | 75,901 | -0.37(-1.66%) |
May 02, 2017 | 22.56 | 22.70 | 22.52 | 22.63 | 14,379 | +0.02(+0.10%) |
May 01, 2017 | 22.56 | 22.70 | 22.39 | 22.61 | 30,403 | +0.04(+0.20%) |
Apr 28, 2017 | 22.43 | 22.65 | 22.39 | 22.56 | 7,750 | +0.13(+0.59%) |
Apr 27, 2017 | 22.56 | 22.78 | 22.34 | 22.43 | 16,473 | -0.18(-0.78%) |
Apr 26, 2017 | 22.61 | 22.83 | 22.52 | 22.61 | 16,799 | +0.09(+0.39%) |
Apr 25, 2017 | 22.21 | 22.70 | 22.12 | 22.52 | 16,232 | +0.31(+1.39%) |
Apr 24, 2017 | 22.03 | 22.47 | 22.03 | 22.21 | 21,584 | +0.31(+1.41%) |
Apr 21, 2017 | 22.08 | 22.08 | 21.90 | 21.90 | 23,043 | -0.31(-1.39%) |
Apr 20, 2017 | 22.70 | 22.74 | 21.99 | 22.21 | 20,503 | -0.48(-2.14%) |
Apr 19, 2017 | 23.22 | 23.22 | 22.65 | 22.70 | 25,551 | -0.53(-2.28%) |
Apr 18, 2017 | 23.14 | 23.36 | 23.00 | 23.22 | 40,299 | -0.26(-1.13%) |
Apr 17, 2017 | 23.18 | 23.49 | 23.14 | 23.49 | 30,866 | +0.40(+1.72%) |
Apr 13, 2017 | 23.49 | 23.53 | 23.09 | 23.09 | 9,864 | -0.44(-1.87%) |
Apr 12, 2017 | 23.66 | 23.84 | 23.36 | 23.53 | 12,807 | -0.09(-0.37%) |
Apr 11, 2017 | 23.49 | 23.75 | 23.27 | 23.62 | 10,593 | +0.09(+0.37%) |
Apr 10, 2017 | 23.18 | 23.89 | 23.18 | 23.53 | 18,709 | +0.26(+1.14%) |
Apr 07, 2017 | 23.27 | 23.40 | 23.14 | 23.27 | 10,028 | +0.04(+0.19%) |
Apr 06, 2017 | 23.22 | 23.62 | 23.18 | 23.22 | 7,869 | +0.00(+0.00%) |
Apr 05, 2017 | 22.83 | 23.44 | 22.74 | 23.22 | 42,204 | +0.35(+1.54%) |
Apr 04, 2017 | 22.47 | 22.96 | 22.47 | 22.87 | 30,870 | +0.26(+1.17%) |
Apr 03, 2017 | 22.78 | 22.83 | 22.52 | 22.61 | 13,402 | -0.22(-0.97%) |
Mar 31, 2017 | 22.87 | 23.09 | 22.83 | 22.83 | 10,448 | -0.09(-0.38%) |
Mar 30, 2017 | 23.00 | 23.00 | 22.83 | 22.92 | 16,224 | -0.18(-0.76%) |
Mar 29, 2017 | 22.83 | 23.18 | 22.83 | 23.09 | 16,143 | +0.37(+1.65%) |
Mar 28, 2017 | 22.63 | 22.89 | 22.37 | 22.72 | 26,882 | +0.13(+0.58%) |
Mar 27, 2017 | 22.28 | 22.72 | 22.10 | 22.59 | 23,499 | -0.09(-0.39%) |
Mar 24, 2017 | 22.59 | 22.80 | 22.41 | 22.67 | 18,166 | +0.13(+0.58%) |
Mar 23, 2017 | 22.32 | 22.58 | 22.10 | 22.54 | 13,540 | +0.26(+1.18%) |
Mar 22, 2017 | 21.93 | 22.37 | 21.84 | 22.28 | 23,915 | +0.09(+0.40%) |
Mar 21, 2017 | 22.45 | 23.29 | 22.10 | 22.19 | 294,467 | +0.04(+0.20%) |
Mar 20, 2017 | 22.32 | 22.54 | 22.06 | 22.15 | 14,781 | -0.31(-1.37%) |
Mar 17, 2017 | 22.37 | 22.54 | 22.23 | 22.45 | 17,356 | +0.04(+0.20%) |
Mar 16, 2017 | 22.67 | 22.67 | 22.28 | 22.41 | 20,876 | -0.22(-0.97%) |
Mar 15, 2017 | 22.32 | 22.63 | 22.23 | 22.63 | 12,858 | +0.31(+1.38%) |
Mar 14, 2017 | 22.59 | 22.59 | 22.23 | 22.32 | 10,049 | -0.48(-2.12%) |
Mar 13, 2017 | 22.59 | 22.94 | 22.54 | 22.80 | 6,761 | +0.18(+0.78%) |
Mar 10, 2017 | 22.67 | 22.67 | 22.41 | 22.63 | 8,640 | +0.18(+0.78%) |
Mar 09, 2017 | 22.23 | 22.50 | 22.23 | 22.45 | 15,093 | +0.09(+0.39%) |
Mar 08, 2017 | 22.63 | 22.63 | 22.37 | 22.37 | 16,846 | -0.24(-1.07%) |
Mar 07, 2017 | 22.76 | 22.89 | 22.59 | 22.61 | 9,191 | -0.24(-1.06%) |
Mar 06, 2017 | 22.54 | 22.85 | 22.28 | 22.85 | 33,056 | +0.18(+0.77%) |
Mar 03, 2017 | 22.50 | 22.67 | 22.50 | 22.67 | 9,306 | +0.04(+0.19%) |
Mar 02, 2017 | 22.98 | 23.11 | 22.63 | 22.63 | 8,631 | -0.35(-1.53%) |
Mar 01, 2017 | 22.76 | 22.98 | 22.63 | 22.98 | 17,702 | +0.31(+1.35%) |
Feb 28, 2017 | 22.67 | 22.98 | 22.54 | 22.67 | 30,942 | -0.18(-0.77%) |
Feb 27, 2017 | 23.38 | 23.38 | 22.80 | 22.85 | 39,308 | -0.48(-2.07%) |
Feb 24, 2017 | 23.68 | 23.99 | 23.20 | 23.33 | 105,607 | +0.04(+0.19%) |
Feb 23, 2017 | 22.98 | 23.55 | 22.06 | 23.29 | 73,115 | -0.31(-1.30%) |
Feb 22, 2017 | 23.59 | 23.59 | 23.38 | 23.59 | 6,563 | -0.18(-0.74%) |
Feb 21, 2017 | 24.12 | 24.12 | 23.59 | 23.77 | 30,081 | -0.35(-1.45%) |
Feb 17, 2017 | 24.12 | 24.12 | 24.12 | 0 | +0.13(+0.55%) | |
Feb 16, 2017 | 23.99 | 24.34 | 23.99 | 23.99 | 4,707 | -0.04(-0.18%) |
Feb 15, 2017 | 23.99 | 24.52 | 23.99 | 24.03 | 31,165 | -0.09(-0.36%) |
Feb 14, 2017 | 24.16 | 24.16 | 23.99 | 24.12 | 17,804 | -0.04(-0.18%) |
Feb 13, 2017 | 24.43 | 24.60 | 24.12 | 24.16 | 15,080 | -0.35(-1.43%) |
Feb 10, 2017 | 24.25 | 24.56 | 24.25 | 24.52 | 23,624 | +0.57(+2.38%) |
Feb 09, 2017 | 23.86 | 24.12 | 23.77 | 23.95 | 7,775 | +0.13(+0.55%) |
Feb 08, 2017 | 23.90 | 23.90 | 23.77 | 23.81 | 3,115 | -0.04(-0.18%) |
Feb 07, 2017 | 23.51 | 23.89 | 23.46 | 23.86 | 8,297 | +0.25(+1.04%) |
Feb 06, 2017 | 23.51 | 23.61 | 23.42 | 23.61 | 11,560 | -0.11(-0.48%) |
Feb 03, 2017 | 23.46 | 23.73 | 23.20 | 23.73 | 13,176 | +0.31(+1.31%) |
Feb 02, 2017 | 23.59 | 23.77 | 23.42 | 23.42 | 8,799 | -0.22(-0.93%) |
Feb 01, 2017 | 23.33 | 23.73 | 23.24 | 23.64 | 23,529 | +0.17(+0.73%) |
Jan 31, 2017 | 23.51 | 23.64 | 23.16 | 23.47 | 15,101 | -0.13(-0.54%) |
Jan 30, 2017 | 23.51 | 23.90 | 23.51 | 23.59 | 31,416 | -0.22(-0.92%) |
Jan 27, 2017 | 23.68 | 24.03 | 23.42 | 23.81 | 76,447 | +0.04(+0.18%) |
Jan 26, 2017 | 24.08 | 24.08 | 23.59 | 23.77 | 26,169 | -0.31(-1.27%) |
Jan 25, 2017 | 22.72 | 24.16 | 22.72 | 24.08 | 21,926 | +1.36(+5.98%) |
Jan 24, 2017 | 21.93 | 22.76 | 21.93 | 22.72 | 16,667 | +0.79(+3.60%) |
Jan 23, 2017 | 21.75 | 22.02 | 21.66 | 21.93 | 11,138 | +0.18(+0.81%) |
Jan 20, 2017 | 21.93 | 21.97 | 21.71 | 21.75 | 7,632 | -0.26(-1.20%) |
Jan 19, 2017 | 22.19 | 22.19 | 21.80 | 22.02 | 7,001 | -0.22(-0.99%) |
Jan 18, 2017 | 22.72 | 22.76 | 22.15 | 22.23 | 80,205 | -0.48(-2.12%) |
Jan 17, 2017 | 22.98 | 22.98 | 22.63 | 22.72 | 6,072 | -0.26(-1.15%) |
Jan 13, 2017 | 22.98 | 22.98 | 22.98 | 0 | +0.13(+0.58%) | |
Jan 12, 2017 | 22.89 | 22.98 | 22.80 | 22.85 | 8,623 | -0.04(-0.19%) |
Jan 11, 2017 | 22.63 | 23.05 | 22.45 | 22.89 | 26,584 | +0.35(+1.56%) |
Jan 10, 2017 | 22.50 | 22.72 | 22.45 | 22.54 | 19,925 | +0.04(+0.20%) |
Jan 09, 2017 | 22.54 | 22.67 | 22.32 | 22.50 | 22,088 | +0.04(+0.20%) |
Jan 06, 2017 | 22.63 | 22.76 | 22.32 | 22.45 | 13,149 | -0.13(-0.58%) |
Jan 05, 2017 | 22.50 | 22.76 | 22.50 | 22.59 | 7,028 | +0.00(+0.00%) |
Jan 04, 2017 | 22.41 | 22.67 | 22.41 | 22.59 | 5,205 | +0.26(+1.18%) |
Jan 03, 2017 | 22.15 | 22.45 | 22.15 | 22.32 | 15,649 | +0.18(+0.79%) |
Dec 30, 2016 | 22.15 | 22.15 | 22.15 | 0 | -0.22(-0.98%) | |
Dec 29, 2016 | 22.23 | 22.37 | 22.19 | 22.37 | 9,656 | +0.13(+0.59%) |
Dec 28, 2016 | 22.15 | 22.28 | 22.15 | 22.23 | 18,191 | +0.05(+0.25%) |
Dec 27, 2016 | 22.14 | 22.31 | 22.14 | 22.18 | 2,733 | +0.00(+0.00%) |
Dec 23, 2016 | 22.18 | 22.18 | 22.18 | 0 | -0.04(-0.20%) | |
Dec 22, 2016 | 22.44 | 22.44 | 22.14 | 22.22 | 10,203 | -0.35(-1.55%) |
Dec 21, 2016 | 22.75 | 22.75 | 22.40 | 22.57 | 6,867 | -0.13(-0.58%) |
Dec 20, 2016 | 22.57 | 22.84 | 22.57 | 22.70 | 33,014 | +0.13(+0.58%) |
Dec 19, 2016 | 22.79 | 22.92 | 22.53 | 22.57 | 37,436 | -0.39(-1.71%) |
Dec 16, 2016 | 23.05 | 23.13 | 22.88 | 22.97 | 8,502 | -0.17(-0.75%) |
Dec 15, 2016 | 23.58 | 23.58 | 23.05 | 23.14 | 15,036 | -0.52(-2.21%) |
Dec 14, 2016 | 24.01 | 24.01 | 23.62 | 23.66 | 12,288 | -0.39(-1.63%) |
Dec 13, 2016 | 23.49 | 24.17 | 23.49 | 24.06 | 29,255 | +0.52(+2.23%) |
Dec 12, 2016 | 23.32 | 23.53 | 23.23 | 23.53 | 17,421 | +0.13(+0.56%) |
Dec 09, 2016 | 23.45 | 23.49 | 23.26 | 23.40 | 11,431 | -0.09(-0.37%) |
Dec 08, 2016 | 23.40 | 23.53 | 23.32 | 23.49 | 13,627 | +0.09(+0.37%) |
Dec 07, 2016 | 23.40 | 23.53 | 23.32 | 23.40 | 13,267 | +0.00(+0.00%) |
Dec 06, 2016 | 23.62 | 23.66 | 23.18 | 23.40 | 15,393 | -0.31(-1.29%) |
Dec 05, 2016 | 23.71 | 24.01 | 23.53 | 23.71 | 35,018 | +0.04(+0.18%) |
Dec 02, 2016 | 23.66 | 23.84 | 23.49 | 23.66 | 18,706 | -0.09(-0.37%) |
Dec 01, 2016 | 23.32 | 24.19 | 23.32 | 23.75 | 26,890 | +0.48(+2.06%) |
Nov 30, 2016 | 23.23 | 23.49 | 23.14 | 23.27 | 23,293 | +0.17(+0.76%) |
Nov 29, 2016 | 22.79 | 23.27 | 22.57 | 23.10 | 9,036 | +0.13(+0.57%) |
Nov 28, 2016 | 23.18 | 23.18 | 22.75 | 22.97 | 16,515 | -0.22(-0.94%) |
Nov 25, 2016 | 23.45 | 23.45 | 23.18 | 23.18 | 6,813 | -0.17(-0.75%) |
Nov 23, 2016 | 23.36 | 23.36 | 23.36 | 0 | +0.26(+1.13%) | |
Nov 22, 2016 | 22.53 | 23.10 | 22.53 | 23.10 | 28,142 | +0.65(+2.92%) |
Nov 21, 2016 | 22.18 | 22.53 | 22.14 | 22.44 | 23,078 | +0.39(+1.78%) |
Nov 18, 2016 | 22.31 | 22.31 | 21.96 | 22.05 | 10,795 | -0.35(-1.56%) |
Nov 17, 2016 | 22.14 | 22.53 | 22.14 | 22.40 | 7,285 | +0.22(+0.98%) |
Nov 16, 2016 | 22.44 | 22.53 | 22.05 | 22.18 | 18,549 | -0.31(-1.36%) |
Nov 15, 2016 | 22.01 | 22.53 | 22.01 | 22.49 | 32,340 | +0.31(+1.38%) |
Nov 14, 2016 | 22.01 | 22.18 | 21.87 | 22.18 | 33,230 | +0.17(+0.79%) |
Nov 11, 2016 | 22.05 | 22.05 | 21.87 | 22.01 | 23,256 | -0.09(-0.40%) |
Nov 10, 2016 | 20.91 | 22.31 | 20.91 | 22.09 | 73,412 | +0.87(+4.12%) |
Nov 09, 2016 | 18.77 | 21.26 | 18.77 | 21.22 | 142,183 | +2.25(+11.85%) |
Nov 08, 2016 | 18.95 | 18.97 | 18.82 | 18.97 | 6,928 | +0.02(+0.12%) |
Nov 07, 2016 | 18.95 | 19.21 | 18.95 | 18.95 | 10,167 | -0.04(-0.23%) |
Nov 04, 2016 | 19.69 | 19.69 | 18.91 | 18.99 | 6,947 | -0.65(-3.33%) |
Nov 03, 2016 | 19.60 | 19.82 | 19.52 | 19.65 | 8,291 | -0.04(-0.22%) |
Nov 02, 2016 | 19.65 | 19.82 | 19.56 | 19.69 | 7,011 | +0.04(+0.22%) |
Nov 01, 2016 | 19.39 | 19.69 | 19.39 | 19.65 | 12,390 | +0.17(+0.90%) |
Oct 31, 2016 | 19.21 | 19.52 | 19.12 | 19.47 | 7,994 | +0.20(+1.04%) |
Oct 28, 2016 | 19.50 | 19.53 | 19.19 | 19.27 | 7,911 | -0.24(-1.21%) |
Oct 27, 2016 | 19.56 | 19.57 | 19.44 | 19.51 | 8,876 | -0.06(-0.31%) |
Oct 26, 2016 | 19.67 | 19.67 | 19.53 | 19.57 | 4,368 | -0.12(-0.62%) |
Oct 25, 2016 | 19.64 | 19.80 | 19.60 | 19.69 | 5,588 | +0.09(+0.45%) |
Oct 24, 2016 | 19.80 | 19.80 | 19.53 | 19.60 | 6,112 | -0.14(-0.71%) |
Oct 21, 2016 | 19.91 | 19.91 | 19.51 | 19.74 | 20,866 | -0.31(-1.52%) |
Oct 20, 2016 | 20.16 | 20.34 | 19.88 | 20.05 | 41,764 | -0.23(-1.12%) |
Oct 19, 2016 | 20.46 | 20.66 | 20.19 | 20.28 | 11,128 | -0.18(-0.90%) |
Oct 18, 2016 | 20.71 | 20.74 | 20.38 | 20.46 | 15,344 | +0.01(+0.04%) |
Oct 17, 2016 | 20.29 | 20.52 | 20.29 | 20.45 | 8,127 | +0.06(+0.30%) |
Oct 14, 2016 | 20.52 | 20.63 | 20.36 | 20.39 | 10,682 | +0.02(+0.09%) |
Oct 13, 2016 | 20.18 | 20.65 | 20.17 | 20.37 | 33,966 | +0.01(+0.04%) |
Oct 12, 2016 | 20.47 | 20.47 | 20.32 | 20.36 | 13,022 | -0.15(-0.72%) |
Oct 11, 2016 | 20.60 | 20.62 | 20.39 | 20.51 | 15,653 | -0.22(-1.05%) |
Oct 10, 2016 | 20.47 | 20.77 | 20.47 | 20.73 | 3,852 | +0.29(+1.41%) |
Oct 07, 2016 | 20.46 | 20.55 | 20.26 | 20.44 | 15,121 | -0.11(-0.55%) |
Oct 06, 2016 | 20.48 | 20.56 | 20.42 | 20.56 | 5,341 | +0.06(+0.30%) |
Oct 05, 2016 | 20.29 | 20.53 | 20.29 | 20.49 | 22,585 | +0.28(+1.38%) |
Oct 04, 2016 | 20.37 | 20.37 | 20.03 | 20.22 | 9,627 | -0.07(-0.34%) |
Oct 03, 2016 | 20.36 | 20.45 | 20.22 | 20.29 | 19,982 | -0.25(-1.23%) |
Sep 30, 2016 | 20.26 | 20.74 | 20.19 | 20.54 | 18,735 | +0.25(+1.25%) |
Sep 29, 2016 | 20.50 | 20.57 | 20.25 | 20.29 | 10,184 | -0.36(-1.73%) |
Sep 28, 2016 | 20.02 | 20.65 | 20.02 | 20.64 | 9,154 | +0.77(+3.88%) |
Sep 27, 2016 | 19.66 | 19.89 | 19.65 | 19.87 | 11,438 | +0.10(+0.53%) |
Sep 26, 2016 | 20.28 | 20.28 | 19.74 | 19.77 | 42,900 | -0.50(-2.49%) |
Sep 23, 2016 | 20.49 | 20.60 | 20.20 | 20.27 | 8,976 | -0.30(-1.44%) |
Sep 22, 2016 | 20.52 | 20.68 | 20.46 | 20.57 | 29,524 | +0.14(+0.68%) |
Sep 21, 2016 | 20.10 | 20.45 | 20.05 | 20.43 | 18,669 | +0.53(+2.66%) |
Sep 20, 2016 | 19.76 | 20.05 | 19.72 | 19.90 | 28,870 | +0.25(+1.28%) |
Sep 19, 2016 | 19.97 | 19.97 | 19.47 | 19.65 | 34,657 | -0.11(-0.57%) |
Sep 16, 2016 | 19.86 | 19.86 | 19.73 | 19.76 | 5,375 | -0.20(-1.00%) |
Sep 15, 2016 | 20.00 | 20.13 | 19.93 | 19.96 | 9,274 | +0.03(+0.17%) |
Sep 14, 2016 | 19.97 | 19.98 | 19.82 | 19.92 | 7,934 | +0.03(+0.17%) |
Sep 13, 2016 | 20.04 | 20.04 | 19.89 | 19.89 | 9,236 | -0.31(-1.55%) |
Sep 12, 2016 | 19.97 | 20.32 | 19.86 | 20.20 | 7,915 | +0.19(+0.96%) |
Sep 09, 2016 | 20.44 | 20.44 | 20.01 | 20.01 | 42,730 | -0.64(-3.11%) |
Sep 08, 2016 | 20.99 | 20.99 | 20.65 | 20.65 | 6,160 | -0.40(-1.90%) |
Sep 07, 2016 | 21.23 | 21.31 | 20.94 | 21.05 | 10,270 | -0.23(-1.06%) |
Sep 06, 2016 | 20.98 | 21.35 | 20.98 | 21.28 | 20,111 | +0.20(+0.95%) |
Sep 02, 2016 | 20.88 | 21.08 | 21.08 | 21.08 | 19,679 | +0.35(+1.68%) |
Sep 01, 2016 | 20.64 | 20.81 | 20.46 | 20.73 | 22,402 | +0.03(+0.17%) |
Aug 31, 2016 | 20.34 | 20.94 | 20.34 | 20.70 | 55,572 | +0.23(+1.15%) |
Aug 30, 2016 | 20.45 | 20.56 | 20.36 | 20.46 | 35,647 | -0.07(-0.34%) |
Aug 29, 2016 | 20.56 | 20.62 | 20.39 | 20.53 | 12,914 | -0.03(-0.13%) |
Aug 26, 2016 | 20.76 | 20.91 | 20.49 | 20.56 | 24,725 | -0.17(-0.80%) |
Aug 25, 2016 | 20.24 | 20.76 | 20.24 | 20.72 | 16,887 | +0.30(+1.45%) |
Aug 24, 2016 | 20.48 | 20.65 | 20.31 | 20.43 | 13,958 | -0.13(-0.63%) |
Aug 23, 2016 | 20.57 | 20.80 | 20.38 | 20.56 | 10,563 | +0.01(+0.04%) |
Aug 22, 2016 | 20.65 | 20.65 | 20.32 | 20.55 | 12,522 | -0.15(-0.71%) |
Aug 19, 2016 | 20.88 | 20.93 | 20.54 | 20.70 | 11,362 | -0.30(-1.41%) |
Aug 18, 2016 | 20.95 | 21.16 | 20.75 | 20.99 | 10,676 | +0.08(+0.37%) |
Aug 17, 2016 | 20.69 | 20.98 | 20.40 | 20.92 | 83,377 | +0.59(+2.91%) |
Aug 16, 2016 | 20.24 | 20.39 | 20.23 | 20.32 | 6,000 | +0.04(+0.21%) |
Aug 15, 2016 | 20.49 | 20.49 | 20.23 | 20.28 | 41,236 | +0.00(+0.00%) |
Aug 12, 2016 | 20.09 | 20.32 | 20.09 | 20.28 | 17,562 | +0.14(+0.69%) |
Aug 11, 2016 | 20.06 | 20.20 | 20.05 | 20.14 | 13,814 | +0.11(+0.56%) |
Aug 10, 2016 | 19.71 | 20.09 | 19.69 | 20.03 | 25,307 | +0.46(+2.35%) |
Aug 09, 2016 | 19.31 | 19.66 | 19.27 | 19.57 | 23,619 | +0.31(+1.62%) |
Aug 08, 2016 | 19.71 | 19.78 | 19.19 | 19.26 | 65,445 | -0.49(-2.46%) |
Aug 05, 2016 | 19.99 | 20.10 | 19.72 | 19.74 | 141,005 | -0.52(-2.57%) |
Aug 04, 2016 | 21.17 | 21.17 | 20.22 | 20.26 | 106,446 | -1.40(-6.46%) |
Aug 03, 2016 | 21.56 | 21.80 | 21.30 | 21.66 | 32,081 | +0.09(+0.40%) |
Aug 02, 2016 | 21.91 | 22.08 | 21.53 | 21.58 | 12,822 | -0.43(-1.97%) |
Aug 01, 2016 | 22.10 | 22.10 | 21.85 | 22.01 | 13,865 | -0.11(-0.51%) |
Jul 29, 2016 | 22.35 | 22.39 | 22.12 | 22.12 | 21,537 | -0.23(-1.05%) |
Jul 28, 2016 | 22.04 | 22.45 | 21.97 | 22.36 | 8,029 | +0.19(+0.86%) |
Jul 27, 2016 | 22.18 | 22.44 | 21.99 | 22.17 | 14,775 | -0.11(-0.51%) |
Jul 26, 2016 | 21.68 | 22.30 | 21.68 | 22.28 | 8,597 | +0.52(+2.40%) |
Jul 25, 2016 | 21.91 | 21.97 | 21.57 | 21.76 | 23,574 | -0.27(-1.22%) |
Jul 22, 2016 | 22.03 | 22.04 | 21.55 | 22.03 | 32,493 | +0.05(+0.24%) |
Jul 21, 2016 | 22.05 | 22.26 | 21.85 | 21.98 | 23,803 | -0.10(-0.43%) |
Jul 20, 2016 | 21.71 | 22.42 | 21.71 | 22.07 | 11,275 | +0.31(+1.44%) |
Jul 19, 2016 | 21.81 | 21.87 | 21.60 | 21.76 | 20,230 | -0.12(-0.56%) |
Jul 18, 2016 | 22.16 | 22.16 | 21.81 | 21.88 | 4,721 | -0.31(-1.41%) |
Jul 15, 2016 | 22.31 | 22.31 | 22.07 | 22.19 | 13,173 | -0.19(-0.85%) |
Jul 14, 2016 | 22.50 | 22.68 | 22.22 | 22.38 | 13,585 | -0.15(-0.66%) |
Jul 13, 2016 | 22.00 | 22.56 | 21.91 | 22.53 | 9,754 | +0.59(+2.69%) |
Jul 12, 2016 | 21.77 | 22.10 | 21.77 | 21.94 | 5,901 | +0.31(+1.45%) |
Jul 11, 2016 | 21.21 | 21.66 | 21.21 | 21.63 | 46,960 | +0.50(+2.39%) |
Jul 08, 2016 | 20.98 | 21.12 | 20.97 | 21.12 | 36,193 | +0.21(+1.00%) |
Jul 07, 2016 | 21.05 | 21.31 | 20.79 | 20.92 | 4,919 | -0.10(-0.50%) |
Jul 06, 2016 | 20.79 | 21.08 | 20.66 | 21.02 | 5,908 | +0.10(+0.46%) |
Jul 05, 2016 | 21.16 | 21.16 | 20.92 | 20.92 | 15,329 | -0.38(-1.79%) |
Jul 01, 2016 | 21.12 | 21.31 | 21.31 | 21.31 | 25,778 | +0.25(+1.20%) |
Jun 30, 2016 | 20.79 | 21.06 | 20.77 | 21.05 | 5,061 | +0.23(+1.13%) |
Jun 29, 2016 | 21.18 | 21.18 | 20.82 | 20.82 | 6,655 | -0.17(-0.83%) |
Jun 28, 2016 | 20.63 | 21.00 | 20.63 | 20.99 | 19,682 | +0.70(+3.44%) |
Jun 27, 2016 | 21.22 | 21.26 | 20.15 | 20.30 | 20,813 | -1.14(-5.32%) |
Jun 24, 2016 | 21.54 | 21.93 | 21.40 | 21.44 | 11,832 | -1.09(-4.84%) |
Jun 23, 2016 | 22.35 | 22.58 | 22.13 | 22.53 | 25,583 | +0.53(+2.40%) |
Jun 22, 2016 | 22.29 | 22.41 | 22.00 | 22.00 | 6,095 | -0.29(-1.28%) |
Jun 21, 2016 | 22.74 | 22.74 | 22.23 | 22.29 | 7,337 | -0.22(-1.00%) |
Jun 20, 2016 | 22.01 | 22.54 | 22.01 | 22.51 | 40,181 | +0.73(+3.33%) |
Jun 17, 2016 | 22.00 | 22.04 | 21.76 | 21.78 | 6,870 | -0.14(-0.63%) |
Jun 16, 2016 | 21.68 | 21.92 | 21.45 | 21.92 | 19,280 | +0.02(+0.08%) |
Jun 15, 2016 | 21.98 | 22.12 | 21.85 | 21.90 | 33,722 | +0.01(+0.04%) |
Jun 14, 2016 | 22.29 | 22.29 | 21.78 | 21.90 | 26,526 | -0.44(-1.97%) |
Jun 13, 2016 | 22.07 | 22.54 | 21.90 | 22.34 | 12,792 | +0.01(+0.04%) |
Jun 10, 2016 | 22.60 | 22.77 | 22.20 | 22.33 | 9,920 | -0.60(-2.60%) |
Jun 09, 2016 | 22.76 | 22.95 | 22.62 | 22.93 | 9,878 | -0.05(-0.23%) |
Jun 08, 2016 | 22.81 | 23.07 | 22.81 | 22.98 | 9,982 | +0.29(+1.26%) |
Jun 07, 2016 | 22.49 | 22.84 | 22.49 | 22.69 | 14,593 | +0.14(+0.61%) |
Jun 06, 2016 | 22.35 | 22.57 | 22.27 | 22.55 | 21,374 | +0.29(+1.28%) |
Jun 03, 2016 | 22.35 | 22.56 | 22.00 | 22.27 | 24,975 | -0.40(-1.75%) |
Jun 02, 2016 | 22.44 | 22.74 | 22.44 | 22.67 | 5,623 | -0.02(-0.08%) |