Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 22.76 | 23.42 | 22.72 | 23.34 | 49,417 | +0.83(+3.67%) |
Aug 30, 2017 | 22.38 | 22.77 | 22.32 | 22.51 | 19,111 | +0.02(+0.08%) |
Aug 29, 2017 | 22.04 | 22.55 | 21.99 | 22.50 | 22,119 | +0.31(+1.39%) |
Aug 28, 2017 | 21.77 | 22.19 | 21.65 | 22.19 | 43,375 | +1.30(+6.22%) |
Aug 25, 2017 | 20.86 | 21.06 | 20.86 | 20.89 | 16,182 | -0.13(-0.62%) |
Aug 24, 2017 | 20.62 | 21.02 | 20.56 | 21.02 | 11,457 | +0.54(+2.64%) |
Aug 23, 2017 | 20.34 | 20.53 | 20.29 | 20.48 | 14,335 | +0.14(+0.69%) |
Aug 22, 2017 | 19.78 | 20.42 | 19.78 | 20.34 | 15,043 | +0.53(+2.66%) |
Aug 21, 2017 | 19.74 | 19.92 | 19.74 | 19.81 | 19,812 | -0.11(-0.58%) |
Aug 18, 2017 | 19.96 | 20.01 | 19.79 | 19.92 | 12,196 | -0.09(-0.46%) |
Aug 17, 2017 | 20.21 | 20.41 | 20.02 | 20.02 | 16,899 | -0.39(-1.92%) |
Aug 16, 2017 | 20.39 | 20.67 | 20.39 | 20.41 | 10,594 | -0.09(-0.45%) |
Aug 15, 2017 | 20.54 | 20.58 | 20.37 | 20.50 | 6,595 | -0.04(-0.17%) |
Aug 14, 2017 | 20.42 | 20.68 | 20.42 | 20.54 | 17,842 | +0.24(+1.21%) |
Aug 11, 2017 | 19.97 | 20.29 | 19.96 | 20.29 | 20,654 | +0.27(+1.33%) |
Aug 10, 2017 | 20.54 | 20.65 | 19.97 | 20.02 | 45,613 | -0.88(-4.22%) |
Aug 09, 2017 | 21.11 | 21.16 | 20.82 | 20.91 | 19,201 | -0.47(-2.21%) |
Aug 08, 2017 | 21.32 | 21.77 | 21.28 | 21.38 | 15,751 | -0.08(-0.38%) |
Aug 07, 2017 | 21.04 | 21.49 | 21.04 | 21.46 | 7,744 | +0.32(+1.50%) |
Aug 04, 2017 | 21.17 | 20.61 | 21.14 | 34,980 | +0.40(+1.93%) | |
Aug 03, 2017 | 20.70 | 20.82 | 20.54 | 20.74 | 8,536 | +0.08(+0.40%) |
Aug 02, 2017 | 20.88 | 20.89 | 20.35 | 20.66 | 15,336 | -0.16(-0.79%) |
Aug 01, 2017 | 21.17 | 21.17 | 20.71 | 20.83 | 10,272 | -0.33(-1.54%) |
Jul 31, 2017 | 21.05 | 21.15 | 21.15 | 10,842 | +0.10(+0.47%) | |
Jul 28, 2017 | 20.90 | 21.13 | 20.78 | 21.05 | 12,486 | +0.29(+1.40%) |
Jul 27, 2017 | 21.74 | 21.74 | 20.72 | 20.76 | 23,055 | -1.03(-4.71%) |
Jul 26, 2017 | 21.63 | 21.85 | 21.59 | 21.79 | 12,386 | +0.05(+0.25%) |
Jul 25, 2017 | 22.30 | 22.30 | 21.65 | 21.73 | 19,314 | -0.40(-1.82%) |
Jul 24, 2017 | 21.95 | 22.14 | 21.82 | 22.14 | 13,644 | +0.33(+1.51%) |
Jul 21, 2017 | 21.74 | 21.98 | 21.73 | 21.81 | 17,804 | +0.04(+0.20%) |
Jul 20, 2017 | 21.75 | 21.93 | 21.67 | 21.76 | 12,473 | +0.07(+0.35%) |
Jul 19, 2017 | 21.78 | 22.04 | 21.61 | 21.69 | 14,837 | -0.06(-0.29%) |
Jul 18, 2017 | 21.79 | 21.79 | 21.63 | 21.75 | 9,557 | +0.03(+0.13%) |
Jul 17, 2017 | 21.76 | 22.00 | 21.71 | 21.72 | 9,301 | +0.02(+0.07%) |
Jul 14, 2017 | 21.67 | 21.82 | 21.57 | 21.71 | 10,587 | +0.13(+0.60%) |
Jul 13, 2017 | 21.52 | 21.62 | 21.06 | 21.58 | 6,020 | +0.13(+0.60%) |
Jul 12, 2017 | 21.34 | 21.45 | 21.29 | 21.45 | 3,664 | +0.19(+0.89%) |
Jul 11, 2017 | 21.26 | 21.37 | 21.19 | 21.26 | 8,833 | +0.04(+0.20%) |
Jul 10, 2017 | 21.42 | 21.51 | 21.21 | 21.22 | 14,268 | -0.31(-1.42%) |
Jul 07, 2017 | 21.49 | 21.52 | 21.32 | 21.52 | 14,702 | +0.25(+1.17%) |
Jul 06, 2017 | 21.45 | 21.58 | 21.24 | 21.28 | 17,238 | -0.24(-1.13%) |
Jul 05, 2017 | 21.32 | 21.59 | 21.15 | 21.52 | 13,142 | +0.33(+1.56%) |
Jul 03, 2017 | 20.90 | 21.19 | 20.87 | 21.19 | 17,979 | +0.29(+1.39%) |
Jun 30, 2017 | 21.47 | 21.47 | 20.86 | 20.90 | 12,774 | -0.29(-1.37%) |
Jun 29, 2017 | 21.65 | 21.65 | 20.91 | 21.19 | 80,314 | -0.33(-1.52%) |
Jun 28, 2017 | 21.10 | 21.63 | 21.08 | 21.52 | 27,991 | +0.44(+2.11%) |
Jun 27, 2017 | 21.78 | 21.78 | 21.07 | 21.07 | 32,453 | -0.64(-2.94%) |
Jun 26, 2017 | 21.69 | 21.78 | 21.40 | 21.71 | 43,495 | +0.22(+1.04%) |
Jun 23, 2017 | 21.50 | 20.94 | 21.49 | 28,260 | +0.23(+1.10%) | |
Jun 22, 2017 | 20.87 | 21.42 | 20.87 | 21.25 | 28,803 | +0.52(+2.49%) |
Jun 21, 2017 | 20.64 | 20.80 | 20.37 | 20.74 | 60,053 | +0.52(+2.56%) |
Jun 20, 2017 | 20.15 | 20.72 | 20.14 | 20.22 | 36,322 | +0.15(+0.73%) |
Jun 19, 2017 | 19.63 | 20.08 | 19.63 | 20.07 | 52,953 | +0.57(+2.93%) |
Jun 16, 2017 | 19.23 | 19.50 | 19.23 | 19.50 | 5,442 | +0.25(+1.28%) |
Jun 15, 2017 | 19.49 | 19.50 | 19.19 | 19.25 | 26,960 | -0.31(-1.61%) |
Jun 14, 2017 | 19.65 | 19.82 | 19.54 | 19.57 | 55,389 | -0.04(-0.21%) |
Jun 13, 2017 | 19.43 | 19.61 | 19.43 | 19.61 | 9,273 | +0.15(+0.75%) |
Jun 12, 2017 | 19.52 | 19.59 | 19.14 | 19.46 | 11,367 | -0.08(-0.42%) |
Jun 09, 2017 | 19.69 | 19.86 | 19.36 | 19.55 | 17,925 | -0.10(-0.51%) |
Jun 08, 2017 | 19.69 | 19.83 | 19.61 | 19.65 | 13,001 | -0.15(-0.73%) |
Jun 07, 2017 | 19.99 | 19.99 | 19.60 | 19.79 | 10,706 | +0.04(+0.20%) |
Jun 06, 2017 | 19.71 | 20.02 | 19.71 | 19.75 | 2,774 | -0.05(-0.25%) |
Jun 05, 2017 | 20.45 | 20.45 | 19.68 | 19.80 | 15,387 | -0.48(-2.38%) |
Jun 02, 2017 | 19.96 | 20.33 | 19.80 | 20.28 | 18,854 | +0.45(+2.25%) |
Jun 01, 2017 | 19.37 | 19.95 | 19.37 | 19.84 | 11,246 | +0.44(+2.29%) |
May 31, 2017 | 19.65 | 19.65 | 19.29 | 19.39 | 11,121 | -0.30(-1.52%) |
May 30, 2017 | 20.09 | 20.09 | 19.66 | 19.69 | 9,860 | -0.36(-1.81%) |
May 26, 2017 | 20.42 | 20.42 | 20.03 | 20.05 | 9,404 | -0.47(-2.28%) |
May 25, 2017 | 20.74 | 20.76 | 20.49 | 20.52 | 9,212 | -0.32(-1.54%) |
May 24, 2017 | 20.67 | 20.90 | 20.62 | 20.84 | 23,800 | +0.30(+1.46%) |
May 23, 2017 | 20.22 | 20.56 | 20.22 | 20.54 | 7,156 | +0.23(+1.15%) |
May 22, 2017 | 20.07 | 20.33 | 20.07 | 20.31 | 13,776 | +0.17(+0.82%) |
May 19, 2017 | 20.30 | 20.60 | 20.15 | 20.15 | 13,153 | -0.30(-1.46%) |
May 18, 2017 | 20.30 | 20.44 | 20.15 | 20.44 | 30,621 | +0.18(+0.90%) |
May 17, 2017 | 20.63 | 20.63 | 20.25 | 20.26 | 11,219 | -0.46(-2.22%) |
May 16, 2017 | 20.99 | 20.99 | 20.68 | 20.72 | 8,367 | -0.01(-0.04%) |
May 15, 2017 | 20.64 | 20.95 | 20.61 | 20.73 | 16,469 | +0.23(+1.12%) |
May 12, 2017 | 20.08 | 20.50 | 19.94 | 20.50 | 13,963 | +0.56(+2.80%) |
May 11, 2017 | 19.96 | 19.96 | 19.68 | 19.94 | 6,978 | -0.05(-0.25%) |
May 10, 2017 | 20.09 | 20.12 | 19.88 | 19.99 | 9,976 | +0.03(+0.14%) |
May 09, 2017 | 19.96 | 19.99 | 19.79 | 19.96 | 11,670 | +0.22(+1.10%) |
May 08, 2017 | 20.53 | 20.53 | 19.75 | 19.75 | 17,383 | -0.77(-3.76%) |
May 05, 2017 | 20.87 | 20.87 | 20.32 | 20.52 | 25,712 | -0.44(-2.12%) |
May 04, 2017 | 20.87 | 21.06 | 20.78 | 20.96 | 7,215 | +0.18(+0.87%) |
May 03, 2017 | 21.03 | 21.03 | 20.73 | 20.78 | 9,640 | -0.20(-0.94%) |
May 02, 2017 | 21.32 | 21.32 | 20.91 | 20.98 | 17,701 | -0.36(-1.67%) |
May 01, 2017 | 21.30 | 21.33 | 21.16 | 21.33 | 10,114 | +0.13(+0.60%) |
Apr 28, 2017 | 21.53 | 21.53 | 21.14 | 21.21 | 19,629 | -0.28(-1.29%) |
Apr 27, 2017 | 21.68 | 21.70 | 21.48 | 21.48 | 20,667 | -0.12(-0.56%) |
Apr 26, 2017 | 21.38 | 21.63 | 21.31 | 21.61 | 16,351 | +0.28(+1.32%) |
Apr 25, 2017 | 21.20 | 21.38 | 21.09 | 21.32 | 28,439 | +0.40(+1.91%) |
Apr 24, 2017 | 21.15 | 21.15 | 20.66 | 20.93 | 22,251 | +0.31(+1.50%) |
Apr 21, 2017 | 20.92 | 21.00 | 20.53 | 20.62 | 24,081 | -0.29(-1.39%) |
Apr 20, 2017 | 20.89 | 20.97 | 20.70 | 20.91 | 21,687 | +0.30(+1.45%) |
Apr 19, 2017 | 20.61 | 20.78 | 20.43 | 20.61 | 17,172 | +0.15(+0.71%) |
Apr 18, 2017 | 20.68 | 20.70 | 20.32 | 20.46 | 34,745 | -0.29(-1.40%) |
Apr 17, 2017 | 20.75 | 20.81 | 20.48 | 20.75 | 38,058 | +0.08(+0.41%) |
Apr 13, 2017 | 20.56 | 20.74 | 20.51 | 20.67 | 9,193 | +0.01(+0.03%) |
Apr 12, 2017 | 20.64 | 20.73 | 20.49 | 20.66 | 10,277 | +0.06(+0.31%) |
Apr 11, 2017 | 20.83 | 20.83 | 20.46 | 20.60 | 13,475 | -0.23(-1.09%) |
Apr 10, 2017 | 20.82 | 21.02 | 20.73 | 20.83 | 16,135 | +0.15(+0.75%) |
Apr 07, 2017 | 20.64 | 20.67 | 20.44 | 20.67 | 10,611 | +0.04(+0.18%) |
Apr 06, 2017 | 21.01 | 21.01 | 20.54 | 20.64 | 14,830 | -0.31(-1.47%) |
Apr 05, 2017 | 21.70 | 21.73 | 20.89 | 20.94 | 21,670 | -0.66(-3.07%) |
Apr 04, 2017 | 21.62 | 21.69 | 21.38 | 21.61 | 22,334 | -0.19(-0.87%) |
Apr 03, 2017 | 22.21 | 22.23 | 21.78 | 21.80 | 23,972 | -0.25(-1.15%) |
Mar 31, 2017 | 22.01 | 22.20 | 21.84 | 22.05 | 45,784 | +0.12(+0.54%) |
Mar 30, 2017 | 22.03 | 22.04 | 21.72 | 21.93 | 20,896 | +0.02(+0.08%) |
Mar 29, 2017 | 21.62 | 22.12 | 21.55 | 21.91 | 36,278 | +0.37(+1.73%) |
Mar 28, 2017 | 21.55 | 21.69 | 21.38 | 21.54 | 63,610 | -0.14(-0.63%) |
Mar 27, 2017 | 20.96 | 21.69 | 20.96 | 21.68 | 7,362 | +0.40(+1.88%) |
Mar 24, 2017 | 21.27 | 21.42 | 21.26 | 21.28 | 8,921 | -0.04(-0.16%) |
Mar 23, 2017 | 21.38 | 21.62 | 21.31 | 21.31 | 6,295 | -0.09(-0.43%) |
Mar 22, 2017 | 21.23 | 21.41 | 21.10 | 21.41 | 14,636 | +0.03(+0.13%) |
Mar 21, 2017 | 22.32 | 22.68 | 21.35 | 21.38 | 30,896 | -1.04(-4.65%) |
Mar 20, 2017 | 22.30 | 22.59 | 22.30 | 22.42 | 11,698 | +0.20(+0.91%) |
Mar 17, 2017 | 22.09 | 22.25 | 22.01 | 22.22 | 7,888 | +0.02(+0.07%) |
Mar 16, 2017 | 22.56 | 22.56 | 22.09 | 22.21 | 6,786 | -0.25(-1.09%) |
Mar 15, 2017 | 22.12 | 22.51 | 22.00 | 22.45 | 13,038 | +0.40(+1.81%) |
Mar 14, 2017 | 22.30 | 22.30 | 22.01 | 22.05 | 10,822 | -0.56(-2.47%) |
Mar 13, 2017 | 22.61 | 22.70 | 22.45 | 22.61 | 6,784 | +0.16(+0.71%) |
Mar 10, 2017 | 22.00 | 22.45 | 21.93 | 22.45 | 12,623 | +0.53(+2.40%) |
Mar 09, 2017 | 21.38 | 21.94 | 21.38 | 21.92 | 11,920 | +0.36(+1.68%) |
Mar 08, 2017 | 21.32 | 21.83 | 21.32 | 21.56 | 7,548 | +0.40(+1.91%) |
Mar 07, 2017 | 21.55 | 21.55 | 21.16 | 21.16 | 14,379 | -0.60(-2.77%) |
Mar 06, 2017 | 22.01 | 22.01 | 21.68 | 21.76 | 15,171 | -0.22(-1.01%) |
Mar 03, 2017 | 21.68 | 22.07 | 21.68 | 21.98 | 13,242 | +0.16(+0.72%) |
Mar 02, 2017 | 21.71 | 22.25 | 21.59 | 21.83 | 7,315 | -0.08(-0.36%) |
Mar 01, 2017 | 21.60 | 21.91 | 21.52 | 21.91 | 17,074 | +0.52(+2.42%) |
Feb 28, 2017 | 21.31 | 21.63 | 21.03 | 21.39 | 18,898 | +0.12(+0.55%) |
Feb 27, 2017 | 20.22 | 21.27 | 20.22 | 21.27 | 18,412 | +1.07(+5.30%) |
Feb 24, 2017 | 20.05 | 20.29 | 20.05 | 20.20 | 6,299 | -0.21(-1.02%) |
Feb 23, 2017 | 20.83 | 20.83 | 20.26 | 20.41 | 28,807 | -0.40(-1.94%) |
Feb 22, 2017 | 20.89 | 21.10 | 20.77 | 20.81 | 9,501 | -0.30(-1.43%) |
Feb 21, 2017 | 21.39 | 21.39 | 21.02 | 21.11 | 16,933 | -0.18(-0.86%) |
Feb 17, 2017 | 21.30 | 21.30 | 21.30 | 0 | +0.18(+0.86%) | |
Feb 16, 2017 | 21.23 | 21.23 | 20.93 | 21.12 | 3,644 | -0.18(-0.85%) |
Feb 15, 2017 | 20.78 | 21.30 | 20.78 | 21.30 | 9,790 | +0.31(+1.47%) |
Feb 14, 2017 | 20.64 | 20.99 | 20.58 | 20.99 | 12,853 | +0.42(+2.03%) |
Feb 13, 2017 | 20.62 | 20.88 | 20.57 | 20.57 | 13,593 | +0.01(+0.07%) |
Feb 10, 2017 | 20.71 | 20.76 | 20.47 | 20.56 | 9,383 | -0.02(-0.11%) |
Feb 09, 2017 | 20.24 | 20.69 | 20.24 | 20.58 | 16,349 | +0.26(+1.30%) |
Feb 08, 2017 | 20.33 | 20.33 | 20.02 | 20.32 | 3,977 | -0.01(-0.05%) |
Feb 07, 2017 | 20.70 | 20.70 | 20.29 | 20.33 | 7,343 | -0.20(-0.99%) |
Feb 06, 2017 | 20.50 | 20.64 | 20.38 | 20.53 | 6,016 | +0.00(+0.02%) |
Feb 03, 2017 | 20.26 | 20.53 | 20.25 | 20.53 | 393,080 | +0.45(+2.26%) |
Feb 02, 2017 | 20.00 | 20.10 | 19.87 | 20.07 | 12,128 | +0.08(+0.41%) |
Feb 01, 2017 | 20.12 | 20.16 | 19.98 | 19.99 | 8,162 | +0.00(+0.02%) |
Jan 31, 2017 | 19.21 | 19.99 | 19.21 | 19.99 | 11,984 | +0.82(+4.29%) |
Jan 30, 2017 | 19.42 | 19.42 | 19.07 | 19.17 | 5,743 | -0.45(-2.31%) |
Jan 27, 2017 | 19.38 | 19.66 | 19.38 | 19.62 | 2,774 | +0.15(+0.79%) |
Jan 26, 2017 | 19.67 | 19.67 | 19.46 | 19.46 | 316 | -0.04(-0.19%) |
Jan 25, 2017 | 19.30 | 19.56 | 19.30 | 19.50 | 5,905 | +0.22(+1.14%) |
Jan 24, 2017 | 19.15 | 19.28 | 18.84 | 19.28 | 21,388 | +0.06(+0.32%) |
Jan 23, 2017 | 19.37 | 19.38 | 19.08 | 19.22 | 5,532 | -0.14(-0.70%) |
Jan 20, 2017 | 19.49 | 19.49 | 19.33 | 19.36 | 3,177 | -0.14(-0.74%) |
Jan 19, 2017 | 19.62 | 19.71 | 19.42 | 19.50 | 9,533 | -0.34(-1.70%) |
Jan 18, 2017 | 19.72 | 19.84 | 19.72 | 19.84 | 3,459 | +0.06(+0.28%) |
Jan 17, 2017 | 20.50 | 20.50 | 19.78 | 19.78 | 15,011 | -0.66(-3.24%) |
Jan 13, 2017 | 20.44 | 20.44 | 20.44 | 0 | +0.23(+1.12%) | |
Jan 12, 2017 | 20.20 | 20.51 | 19.86 | 20.22 | 7,086 | +0.03(+0.14%) |
Jan 11, 2017 | 20.64 | 20.64 | 19.96 | 20.19 | 14,286 | -0.54(-2.59%) |
Jan 10, 2017 | 21.06 | 21.06 | 20.42 | 20.73 | 5,751 | -0.05(-0.26%) |
Jan 09, 2017 | 20.82 | 20.85 | 20.53 | 20.78 | 5,620 | +0.23(+1.11%) |
Jan 06, 2017 | 20.50 | 20.68 | 20.34 | 20.55 | 12,896 | +0.19(+0.94%) |
Jan 05, 2017 | 20.21 | 20.42 | 20.18 | 20.36 | 6,904 | +0.07(+0.33%) |
Jan 04, 2017 | 19.81 | 20.34 | 19.81 | 20.30 | 18,668 | +0.68(+3.45%) |
Jan 03, 2017 | 19.85 | 19.85 | 19.34 | 19.62 | 8,444 | +0.34(+1.77%) |
Dec 30, 2016 | 19.28 | 19.28 | 19.28 | 0 | -0.13(-0.65%) | |
Dec 29, 2016 | 19.58 | 19.64 | 19.33 | 19.40 | 6,413 | +0.02(+0.10%) |
Dec 28, 2016 | 19.69 | 19.79 | 19.38 | 19.38 | 16,294 | -0.63(-3.13%) |
Dec 27, 2016 | 20.28 | 20.36 | 20.01 | 20.01 | 11,410 | -0.03(-0.13%) |
Dec 23, 2016 | 20.04 | 20.04 | 20.04 | 0 | +0.77(+4.00%) | |
Dec 22, 2016 | 19.58 | 19.64 | 19.27 | 19.27 | 8,290 | -0.43(-2.18%) |
Dec 21, 2016 | 20.05 | 20.11 | 19.69 | 19.69 | 4,489 | -0.38(-1.88%) |
Dec 20, 2016 | 19.78 | 20.28 | 19.78 | 20.07 | 22,405 | +0.01(+0.04%) |
Dec 19, 2016 | 20.30 | 20.58 | 20.05 | 20.06 | 6,354 | -0.35(-1.73%) |
Dec 16, 2016 | 20.40 | 20.73 | 20.15 | 20.42 | 14,052 | +0.21(+1.06%) |
Dec 15, 2016 | 20.18 | 20.20 | 20.18 | 20.20 | 1,434 | +0.20(+0.98%) |
Dec 14, 2016 | 20.42 | 20.42 | 19.96 | 20.01 | 4,351 | -0.36(-1.77%) |
Dec 13, 2016 | 20.50 | 20.50 | 20.37 | 20.37 | 1,260 | +0.02(+0.11%) |
Dec 12, 2016 | 20.48 | 20.56 | 20.32 | 20.34 | 3,346 | -0.34(-1.62%) |
Dec 09, 2016 | 20.43 | 20.83 | 20.43 | 20.68 | 7,998 | +0.26(+1.29%) |
Dec 08, 2016 | 20.25 | 20.42 | 19.96 | 20.42 | 37,540 | +0.00(+0.00%) |
Dec 07, 2016 | 20.88 | 20.88 | 20.02 | 20.42 | 16,124 | -0.86(-4.03%) |
Dec 06, 2016 | 20.93 | 21.27 | 20.77 | 21.27 | 6,129 | +0.50(+2.42%) |
Dec 05, 2016 | 20.94 | 21.16 | 20.76 | 20.77 | 12,354 | +0.29(+1.44%) |
Dec 02, 2016 | 20.10 | 20.58 | 20.10 | 20.48 | 3,552 | +0.44(+2.20%) |
Dec 01, 2016 | 20.70 | 20.70 | 20.04 | 20.04 | 4,982 | -0.56(-2.73%) |
Nov 30, 2016 | 21.32 | 21.34 | 20.60 | 20.60 | 8,207 | -0.63(-2.95%) |
Nov 29, 2016 | 21.29 | 21.41 | 21.23 | 21.23 | 6,125 | +0.05(+0.23%) |
Nov 28, 2016 | 22.12 | 22.12 | 21.17 | 21.18 | 7,437 | -0.91(-4.10%) |
Nov 25, 2016 | 21.87 | 22.08 | 21.87 | 22.08 | 1,743 | +0.20(+0.89%) |
Nov 23, 2016 | 21.89 | 21.89 | 21.89 | 0 | -0.00(-0.01%) | |
Nov 22, 2016 | 22.43 | 22.43 | 21.71 | 21.89 | 142,491 | -0.43(-1.94%) |
Nov 21, 2016 | 22.22 | 22.42 | 22.21 | 22.32 | 2,710 | +0.09(+0.41%) |
Nov 18, 2016 | 22.56 | 22.56 | 22.10 | 22.23 | 7,745 | -0.12(-0.52%) |
Nov 17, 2016 | 22.47 | 22.52 | 22.17 | 22.35 | 10,119 | -0.14(-0.64%) |
Nov 16, 2016 | 22.89 | 23.20 | 22.46 | 22.49 | 8,418 | -0.46(-2.01%) |
Nov 15, 2016 | 22.93 | 23.04 | 22.59 | 22.96 | 6,963 | +0.01(+0.06%) |
Nov 14, 2016 | 22.54 | 22.94 | 22.31 | 22.94 | 8,619 | +0.61(+2.73%) |
Nov 11, 2016 | 22.04 | 22.33 | 21.94 | 22.33 | 5,075 | +0.25(+1.15%) |
Nov 10, 2016 | 21.91 | 22.27 | 21.78 | 22.08 | 16,347 | +0.55(+2.57%) |
Nov 09, 2016 | 20.04 | 21.52 | 20.04 | 21.52 | 36,093 | +1.78(+9.03%) |
Nov 08, 2016 | 19.54 | 19.74 | 19.24 | 19.74 | 4,196 | +0.34(+1.76%) |
Nov 07, 2016 | 18.52 | 19.45 | 18.52 | 19.40 | 19,740 | +0.81(+4.34%) |
Nov 04, 2016 | 17.99 | 18.69 | 17.99 | 18.59 | 8,273 | +0.61(+3.38%) |
Nov 03, 2016 | 18.78 | 18.78 | 17.99 | 17.99 | 29,152 | -0.80(-4.25%) |
Nov 02, 2016 | 19.06 | 19.06 | 18.76 | 18.78 | 10,997 | -0.43(-2.21%) |
Nov 01, 2016 | 19.26 | 19.26 | 18.98 | 19.21 | 2,623 | +0.11(+0.56%) |
Oct 31, 2016 | 19.18 | 19.18 | 18.98 | 19.10 | 7,005 | -0.01(-0.04%) |
Oct 28, 2016 | 19.26 | 19.28 | 18.88 | 19.11 | 13,032 | -0.27(-1.37%) |
Oct 27, 2016 | 19.78 | 20.10 | 19.37 | 19.37 | 16,685 | -0.46(-2.34%) |
Oct 26, 2016 | 20.10 | 20.10 | 19.71 | 19.84 | 11,797 | -0.31(-1.52%) |
Oct 25, 2016 | 20.20 | 20.33 | 20.09 | 20.15 | 2,984 | -0.18(-0.89%) |
Oct 24, 2016 | 20.63 | 20.63 | 20.32 | 20.33 | 8,867 | -0.36(-1.75%) |
Oct 21, 2016 | 20.63 | 20.90 | 20.63 | 20.69 | 8,518 | -0.08(-0.37%) |
Oct 20, 2016 | 20.27 | 20.91 | 20.27 | 20.77 | 3,024 | +0.32(+1.58%) |
Oct 19, 2016 | 20.72 | 20.72 | 20.28 | 20.44 | 8,404 | -0.34(-1.66%) |
Oct 18, 2016 | 20.75 | 20.83 | 20.75 | 20.79 | 3,540 | +0.25(+1.24%) |
Oct 17, 2016 | 20.77 | 20.77 | 20.32 | 20.54 | 9,763 | -0.17(-0.83%) |
Oct 14, 2016 | 21.46 | 21.46 | 20.68 | 20.71 | 16,308 | -0.68(-3.18%) |
Oct 13, 2016 | 21.22 | 21.65 | 21.22 | 21.39 | 12,833 | -0.26(-1.21%) |
Oct 12, 2016 | 22.35 | 22.60 | 21.58 | 21.65 | 8,368 | -0.95(-4.20%) |
Oct 11, 2016 | 23.51 | 23.51 | 22.50 | 22.60 | 8,272 | -0.90(-3.84%) |
Oct 10, 2016 | 23.24 | 23.51 | 23.24 | 23.50 | 2,909 | +0.60(+2.62%) |
Oct 07, 2016 | 23.07 | 23.07 | 22.90 | 22.90 | 1,607 | -0.17(-0.72%) |
Oct 06, 2016 | 23.38 | 23.38 | 23.05 | 23.07 | 6,293 | -0.62(-2.61%) |
Oct 05, 2016 | 23.49 | 23.87 | 23.49 | 23.68 | 6,987 | +0.36(+1.56%) |
Oct 04, 2016 | 23.45 | 23.71 | 23.32 | 23.32 | 11,023 | +0.00(+0.00%) |
Oct 03, 2016 | 23.15 | 23.32 | 23.08 | 23.32 | 3,482 | -0.10(-0.43%) |
Sep 30, 2016 | 23.13 | 23.47 | 23.13 | 23.42 | 2,966 | +0.34(+1.49%) |
Sep 29, 2016 | 23.78 | 23.78 | 23.06 | 23.08 | 5,170 | -0.80(-3.33%) |
Sep 28, 2016 | 24.02 | 24.02 | 23.59 | 23.87 | 3,430 | +0.02(+0.10%) |
Sep 27, 2016 | 23.44 | 23.85 | 23.44 | 23.85 | 7,740 | +0.58(+2.50%) |
Sep 26, 2016 | 23.69 | 23.69 | 23.17 | 23.27 | 8,749 | -0.41(-1.72%) |
Sep 23, 2016 | 23.88 | 23.93 | 23.68 | 23.68 | 8,666 | -0.08(-0.34%) |
Sep 22, 2016 | 23.77 | 23.79 | 23.62 | 23.76 | 3,719 | +0.07(+0.31%) |
Sep 21, 2016 | 23.69 | 23.76 | 23.08 | 23.68 | 14,549 | +0.14(+0.58%) |
Sep 20, 2016 | 23.41 | 23.62 | 23.41 | 23.55 | 4,016 | +0.35(+1.53%) |
Sep 19, 2016 | 23.59 | 23.59 | 23.14 | 23.19 | 7,425 | -0.08(-0.35%) |
Sep 16, 2016 | 23.14 | 23.39 | 23.14 | 23.28 | 5,772 | +0.09(+0.40%) |
Sep 15, 2016 | 22.82 | 23.23 | 22.82 | 23.18 | 4,841 | +0.36(+1.57%) |
Sep 14, 2016 | 22.35 | 22.83 | 22.35 | 22.83 | 8,662 | +0.56(+2.50%) |
Sep 13, 2016 | 22.01 | 22.27 | 21.87 | 22.27 | 3,374 | -0.44(-1.95%) |
Sep 12, 2016 | 21.78 | 22.71 | 21.72 | 22.71 | 10,337 | +0.58(+2.61%) |
Sep 09, 2016 | 22.59 | 22.59 | 22.12 | 22.13 | 11,089 | -0.64(-2.79%) |
Sep 08, 2016 | 22.52 | 22.78 | 22.52 | 22.77 | 16,467 | +0.24(+1.05%) |
Sep 07, 2016 | 22.46 | 22.53 | 22.35 | 22.53 | 3,544 | +0.19(+0.83%) |
Sep 06, 2016 | 21.91 | 22.38 | 21.87 | 22.35 | 8,475 | +0.49(+2.22%) |
Sep 02, 2016 | 21.98 | 21.86 | 21.86 | 21.86 | 5,840 | +0.05(+0.25%) |