Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 26.51 | 26.70 | 26.40 | 26.68 | 73,691 | +0.42(+1.60%) |
Sep 28, 2017 | 26.26 | 26.35 | 26.17 | 26.26 | 92,803 | +0.07(+0.27%) |
Sep 27, 2017 | 26.04 | 26.27 | 25.98 | 26.19 | 438,057 | -0.67(-2.49%) |
Sep 26, 2017 | 26.07 | 27.31 | 26.04 | 26.86 | 1,339,762 | +0.86(+3.29%) |
Sep 25, 2017 | 26.06 | 26.13 | 25.97 | 26.00 | 1,031,152 | -0.23(-0.86%) |
Sep 22, 2017 | 26.25 | 26.33 | 26.22 | 26.23 | 1,394,600 | +0.17(+0.65%) |
Sep 21, 2017 | 25.86 | 26.16 | 25.83 | 26.06 | 968,493 | +0.18(+0.70%) |
Sep 20, 2017 | 25.70 | 25.92 | 25.70 | 25.88 | 111,535 | +0.11(+0.43%) |
Sep 19, 2017 | 25.67 | 25.81 | 25.65 | 25.77 | 50,018 | +0.35(+1.38%) |
Sep 18, 2017 | 25.40 | 25.44 | 25.31 | 25.42 | 27,837 | +0.16(+0.63%) |
Sep 15, 2017 | 25.39 | 25.43 | 25.23 | 25.26 | 40,522 | -0.23(-0.90%) |
Sep 14, 2017 | 25.26 | 25.54 | 25.26 | 25.49 | 45,422 | +0.40(+1.59%) |
Sep 13, 2017 | 25.33 | 25.33 | 25.06 | 25.09 | 181,572 | -0.53(-2.07%) |
Sep 12, 2017 | 25.54 | 25.66 | 25.54 | 25.62 | 26,194 | +0.29(+1.14%) |
Sep 11, 2017 | 25.16 | 25.34 | 25.16 | 25.33 | 34,207 | +0.49(+1.97%) |
Sep 08, 2017 | 24.87 | 24.94 | 24.76 | 24.84 | 39,258 | -0.11(-0.44%) |
Sep 07, 2017 | 24.95 | 24.96 | 24.84 | 24.95 | 33,177 | +0.30(+1.22%) |
Sep 06, 2017 | 24.51 | 24.69 | 24.51 | 24.65 | 39,027 | +0.38(+1.55%) |
Sep 05, 2017 | 24.37 | 24.44 | 24.20 | 24.27 | 35,975 | -0.19(-0.76%) |
Sep 01, 2017 | 24.55 | 24.60 | 24.45 | 24.46 | 44,664 | +0.02(+0.08%) |
Aug 31, 2017 | 24.49 | 24.49 | 24.31 | 24.44 | 49,921 | +0.01(+0.04%) |
Aug 30, 2017 | 24.45 | 24.49 | 24.37 | 24.43 | 26,669 | -0.02(-0.08%) |
Aug 29, 2017 | 24.32 | 24.57 | 24.32 | 24.45 | 44,937 | -0.08(-0.33%) |
Aug 28, 2017 | 24.52 | 24.54 | 24.44 | 24.53 | 33,902 | -0.05(-0.20%) |
Aug 25, 2017 | 24.49 | 24.65 | 24.43 | 24.58 | 35,913 | +0.23(+0.94%) |
Aug 24, 2017 | 24.28 | 24.41 | 24.28 | 24.35 | 31,778 | -0.14(-0.57%) |
Aug 23, 2017 | 24.48 | 24.54 | 24.41 | 24.49 | 46,052 | +0.06(+0.25%) |
Aug 22, 2017 | 24.27 | 24.44 | 24.26 | 24.43 | 86,087 | +0.26(+1.08%) |
Aug 21, 2017 | 24.17 | 24.24 | 24.10 | 24.17 | 34,483 | -0.05(-0.21%) |
Aug 18, 2017 | 24.09 | 24.22 | 24.06 | 24.22 | 36,266 | -0.13(-0.53%) |
Aug 17, 2017 | 24.50 | 24.54 | 24.33 | 24.35 | 56,217 | -0.34(-1.38%) |
Aug 16, 2017 | 24.61 | 24.70 | 24.53 | 24.69 | 160,116 | +0.18(+0.73%) |
Aug 15, 2017 | 24.44 | 24.52 | 24.36 | 24.51 | 39,048 | +0.05(+0.20%) |
Aug 14, 2017 | 24.45 | 24.60 | 24.44 | 24.46 | 35,071 | +0.06(+0.25%) |
Aug 11, 2017 | 24.23 | 24.37 | 24.16 | 24.40 | 48,641 | +0.21(+0.87%) |
Aug 10, 2017 | 24.30 | 24.31 | 24.07 | 24.19 | 47,327 | -0.26(-1.06%) |
Aug 09, 2017 | 24.30 | 24.52 | 24.30 | 24.45 | 39,974 | -0.23(-0.95%) |
Aug 08, 2017 | 24.87 | 24.87 | 24.66 | 24.68 | 45,116 | -0.18(-0.70%) |
Aug 07, 2017 | 24.91 | 24.91 | 24.76 | 24.86 | 33,238 | -0.06(-0.24%) |
Aug 04, 2017 | 24.99 | 24.99 | 24.81 | 24.92 | 32,494 | +0.14(+0.56%) |
Aug 03, 2017 | 24.82 | 24.84 | 24.72 | 24.78 | 38,693 | +0.16(+0.64%) |
Aug 02, 2017 | 24.52 | 24.66 | 24.42 | 24.62 | 29,226 | +0.08(+0.34%) |
Aug 01, 2017 | 24.63 | 24.63 | 24.49 | 24.54 | 25,716 | +0.03(+0.12%) |
Jul 31, 2017 | 24.59 | 24.59 | 24.36 | 24.51 | 27,758 | -0.14(-0.57%) |
Jul 28, 2017 | 24.69 | 24.70 | 24.59 | 24.65 | 32,592 | -0.19(-0.76%) |
Jul 27, 2017 | 24.91 | 24.91 | 24.70 | 24.84 | 45,470 | -0.26(-1.04%) |
Jul 26, 2017 | 24.90 | 25.12 | 24.90 | 25.10 | 48,215 | +0.26(+1.05%) |
Jul 25, 2017 | 25.00 | 25.03 | 24.79 | 24.84 | 45,195 | +0.00(+0.00%) |
Jul 24, 2017 | 24.82 | 24.85 | 24.70 | 24.84 | 54,278 | +0.04(+0.14%) |
Jul 21, 2017 | 24.84 | 24.84 | 24.58 | 24.80 | 40,236 | -0.39(-1.53%) |
Jul 20, 2017 | 25.28 | 25.29 | 25.09 | 25.19 | 34,542 | -0.05(-0.20%) |
Jul 19, 2017 | 25.04 | 25.24 | 25.04 | 25.24 | 39,229 | +0.11(+0.44%) |
Jul 18, 2017 | 24.97 | 25.14 | 24.96 | 25.13 | 36,800 | -0.05(-0.20%) |
Jul 17, 2017 | 25.07 | 25.19 | 25.07 | 25.18 | 35,704 | +0.04(+0.16%) |
Jul 14, 2017 | 24.97 | 25.16 | 24.92 | 25.14 | 33,000 | +0.27(+1.09%) |
Jul 13, 2017 | 24.93 | 24.93 | 24.75 | 24.87 | 34,030 | -0.08(-0.32%) |
Jul 12, 2017 | 24.88 | 24.99 | 24.85 | 24.95 | 34,254 | +0.31(+1.26%) |
Jul 11, 2017 | 24.51 | 24.64 | 24.39 | 24.64 | 36,990 | -0.01(-0.04%) |
Jul 10, 2017 | 24.48 | 24.66 | 24.48 | 24.65 | 25,924 | +0.09(+0.37%) |
Jul 07, 2017 | 24.46 | 24.59 | 24.36 | 24.56 | 42,658 | -0.03(-0.12%) |
Jul 06, 2017 | 24.47 | 24.65 | 24.39 | 24.59 | 40,865 | -0.12(-0.49%) |
Jul 05, 2017 | 24.60 | 24.71 | 24.56 | 24.71 | 37,851 | -0.29(-1.16%) |
Jul 03, 2017 | 24.92 | 25.03 | 24.92 | 25.00 | 20,827 | +0.09(+0.38%) |
Jun 30, 2017 | 24.88 | 25.00 | 24.66 | 24.91 | 46,781 | +0.19(+0.75%) |
Jun 29, 2017 | 24.80 | 24.80 | 24.63 | 24.72 | 42,471 | -0.49(-1.94%) |
Jun 28, 2017 | 25.16 | 25.24 | 25.04 | 25.21 | 64,154 | +0.09(+0.36%) |
Jun 27, 2017 | 25.07 | 25.17 | 25.02 | 25.12 | 44,813 | +0.19(+0.76%) |
Jun 26, 2017 | 25.01 | 25.04 | 24.85 | 24.93 | 27,735 | +0.03(+0.12%) |
Jun 23, 2017 | 24.86 | 25.02 | 24.86 | 24.90 | 39,127 | +0.05(+0.20%) |
Jun 22, 2017 | 24.91 | 24.95 | 24.79 | 24.85 | 93,706 | -0.26(-1.04%) |
Jun 21, 2017 | 25.03 | 25.13 | 25.00 | 25.11 | 41,414 | +0.04(+0.16%) |
Jun 20, 2017 | 25.16 | 25.21 | 25.02 | 25.07 | 39,103 | -0.04(-0.18%) |
Jun 19, 2017 | 24.99 | 25.14 | 24.96 | 25.11 | 44,749 | +0.46(+1.89%) |
Jun 16, 2017 | 24.36 | 24.65 | 24.36 | 24.65 | 68,072 | +0.43(+1.78%) |
Jun 15, 2017 | 23.89 | 24.22 | 23.75 | 24.22 | 83,482 | -0.11(-0.43%) |
Jun 14, 2017 | 24.67 | 24.68 | 24.26 | 24.32 | 47,588 | -0.37(-1.48%) |
Jun 13, 2017 | 24.70 | 24.78 | 24.60 | 24.69 | 37,054 | +0.25(+1.02%) |
Jun 12, 2017 | 24.46 | 24.48 | 24.38 | 24.44 | 55,779 | -0.06(-0.24%) |
Jun 09, 2017 | 24.44 | 24.58 | 24.39 | 24.50 | 25,746 | +0.21(+0.86%) |
Jun 08, 2017 | 24.26 | 24.36 | 24.22 | 24.29 | 39,339 | -0.21(-0.86%) |
Jun 07, 2017 | 24.61 | 24.61 | 24.31 | 24.50 | 40,092 | -0.16(-0.65%) |
Jun 06, 2017 | 24.60 | 24.72 | 24.52 | 24.66 | 89,013 | -0.22(-0.88%) |
Jun 05, 2017 | 24.80 | 24.93 | 24.77 | 24.88 | 62,163 | -0.23(-0.92%) |
Jun 02, 2017 | 24.95 | 25.12 | 24.92 | 25.11 | 24,415 | +0.39(+1.58%) |
Jun 01, 2017 | 24.53 | 24.72 | 24.53 | 24.72 | 36,518 | +0.28(+1.15%) |
May 31, 2017 | 24.46 | 24.53 | 24.31 | 24.44 | 97,343 | +0.05(+0.23%) |
May 30, 2017 | 24.44 | 24.47 | 24.30 | 24.39 | 45,467 | -0.41(-1.67%) |
May 26, 2017 | 24.67 | 24.81 | 24.64 | 24.80 | 39,244 | +0.07(+0.28%) |
May 25, 2017 | 24.77 | 24.83 | 24.71 | 24.73 | 53,796 | -0.05(-0.20%) |
May 24, 2017 | 24.86 | 24.86 | 24.64 | 24.78 | 41,223 | -0.17(-0.68%) |
May 23, 2017 | 24.95 | 25.06 | 24.85 | 24.95 | 32,090 | +0.10(+0.40%) |
May 22, 2017 | 24.95 | 24.96 | 24.78 | 24.85 | 38,978 | +0.08(+0.32%) |
May 19, 2017 | 24.62 | 24.79 | 24.62 | 24.77 | 30,016 | +0.40(+1.64%) |
May 18, 2017 | 24.24 | 24.39 | 24.24 | 24.37 | 37,437 | +0.09(+0.36%) |
May 17, 2017 | 24.39 | 24.42 | 24.22 | 24.28 | 247,392 | -0.35(-1.41%) |
May 16, 2017 | 24.66 | 24.68 | 24.54 | 24.63 | 49,154 | +0.00(+0.00%) |
May 15, 2017 | 24.52 | 24.73 | 24.50 | 24.63 | 33,390 | +0.11(+0.45%) |
May 12, 2017 | 24.45 | 24.53 | 24.37 | 24.52 | 36,699 | +0.32(+1.32%) |
May 11, 2017 | 24.18 | 24.20 | 24.01 | 24.20 | 29,703 | -0.07(-0.27%) |
May 10, 2017 | 24.40 | 24.40 | 24.17 | 24.27 | 38,879 | -0.60(-2.41%) |
May 09, 2017 | 24.83 | 24.93 | 24.83 | 24.86 | 42,832 | +0.05(+0.22%) |
May 08, 2017 | 24.83 | 24.88 | 24.75 | 24.81 | 42,263 | -0.69(-2.71%) |
May 05, 2017 | 25.00 | 25.50 | 25.00 | 25.50 | 37,472 | +0.59(+2.37%) |
May 04, 2017 | 24.61 | 24.95 | 24.57 | 24.91 | 66,133 | +0.36(+1.47%) |
May 03, 2017 | 24.50 | 24.68 | 24.42 | 24.55 | 50,773 | -0.05(-0.20%) |
May 02, 2017 | 24.33 | 24.60 | 24.30 | 24.60 | 62,897 | +0.41(+1.69%) |
May 01, 2017 | 24.09 | 24.31 | 24.05 | 24.19 | 42,909 | +0.07(+0.30%) |
Apr 28, 2017 | 24.09 | 24.18 | 24.01 | 24.12 | 27,219 | -0.04(-0.17%) |
Apr 27, 2017 | 24.07 | 24.16 | 24.02 | 24.16 | 32,730 | -0.23(-0.94%) |
Apr 26, 2017 | 24.32 | 24.45 | 24.30 | 24.39 | 33,406 | +0.07(+0.28%) |
Apr 25, 2017 | 24.04 | 24.33 | 24.04 | 24.32 | 40,165 | +0.20(+0.84%) |
Apr 24, 2017 | 24.03 | 24.12 | 23.94 | 24.12 | 31,833 | +1.48(+6.56%) |
Apr 21, 2017 | 22.72 | 22.72 | 22.58 | 22.64 | 55,551 | -0.31(-1.35%) |
Apr 20, 2017 | 22.84 | 23.04 | 22.84 | 22.95 | 46,437 | +0.27(+1.17%) |
Apr 19, 2017 | 22.78 | 22.81 | 22.65 | 22.68 | 48,182 | -0.17(-0.73%) |
Apr 18, 2017 | 22.76 | 22.90 | 22.72 | 22.85 | 44,349 | -0.02(-0.07%) |
Apr 17, 2017 | 23.20 | 23.20 | 22.86 | 22.86 | 41,520 | +0.15(+0.67%) |
Apr 13, 2017 | 22.83 | 22.91 | 22.71 | 22.71 | 28,762 | -0.07(-0.31%) |
Apr 12, 2017 | 22.86 | 22.86 | 22.70 | 22.78 | 31,474 | +0.06(+0.26%) |
Apr 11, 2017 | 22.80 | 22.80 | 22.63 | 22.72 | 40,963 | -0.22(-0.96%) |
Apr 10, 2017 | 22.93 | 23.02 | 22.89 | 22.94 | 32,445 | -0.10(-0.43%) |
Apr 07, 2017 | 23.00 | 23.16 | 23.00 | 23.04 | 23,832 | +0.14(+0.61%) |
Apr 06, 2017 | 22.91 | 23.04 | 22.89 | 22.90 | 38,512 | +0.09(+0.39%) |
Apr 05, 2017 | 22.75 | 22.86 | 22.72 | 22.81 | 38,634 | -0.03(-0.13%) |
Apr 04, 2017 | 22.63 | 22.84 | 22.63 | 22.84 | 39,677 | +0.05(+0.22%) |
Apr 03, 2017 | 22.78 | 22.85 | 22.70 | 22.79 | 87,498 | -0.04(-0.18%) |
Mar 31, 2017 | 22.73 | 22.89 | 22.65 | 22.83 | 40,301 | +0.02(+0.09%) |
Mar 30, 2017 | 22.86 | 22.91 | 22.79 | 22.81 | 45,667 | -0.21(-0.91%) |
Mar 29, 2017 | 22.88 | 23.02 | 22.83 | 23.02 | 48,103 | +0.09(+0.39%) |
Mar 28, 2017 | 22.90 | 23.12 | 22.88 | 22.93 | 43,392 | -0.22(-0.95%) |
Mar 27, 2017 | 22.90 | 23.15 | 22.90 | 23.15 | 24,445 | +0.26(+1.14%) |
Mar 24, 2017 | 22.84 | 23.10 | 22.84 | 22.89 | 23,249 | -0.03(-0.15%) |
Mar 23, 2017 | 22.73 | 22.98 | 22.70 | 22.92 | 30,971 | +0.01(+0.06%) |
Mar 22, 2017 | 22.78 | 22.92 | 22.78 | 22.91 | 29,090 | +0.16(+0.73%) |
Mar 21, 2017 | 22.94 | 22.98 | 22.68 | 22.75 | 32,759 | +0.12(+0.51%) |
Mar 20, 2017 | 22.66 | 22.73 | 22.56 | 22.63 | 46,343 | -0.02(-0.09%) |
Mar 17, 2017 | 22.59 | 22.68 | 22.51 | 22.65 | 25,539 | +0.12(+0.55%) |
Mar 16, 2017 | 22.40 | 22.55 | 22.35 | 22.52 | 39,203 | +0.16(+0.74%) |
Mar 15, 2017 | 21.98 | 22.36 | 21.98 | 22.36 | 48,865 | +0.44(+2.01%) |
Mar 14, 2017 | 21.95 | 22.05 | 21.90 | 21.92 | 30,520 | -0.09(-0.41%) |
Mar 13, 2017 | 21.89 | 22.04 | 21.89 | 22.01 | 29,747 | +0.18(+0.82%) |
Mar 10, 2017 | 21.80 | 21.90 | 21.74 | 21.83 | 31,663 | +0.24(+1.11%) |
Mar 09, 2017 | 21.60 | 21.66 | 21.54 | 21.59 | 44,619 | +0.05(+0.23%) |
Mar 08, 2017 | 21.51 | 21.59 | 21.48 | 21.54 | 43,314 | +0.00(+0.00%) |
Mar 07, 2017 | 21.56 | 21.59 | 21.49 | 21.54 | 40,192 | -0.23(-1.06%) |
Mar 06, 2017 | 21.70 | 21.83 | 21.64 | 21.77 | 81,102 | -0.03(-0.14%) |
Mar 03, 2017 | 21.66 | 21.86 | 21.58 | 21.80 | 37,851 | +0.23(+1.09%) |
Mar 02, 2017 | 21.66 | 21.66 | 21.55 | 21.57 | 42,084 | -0.26(-1.19%) |
Mar 01, 2017 | 21.75 | 21.90 | 21.72 | 21.82 | 53,075 | +0.25(+1.14%) |
Feb 28, 2017 | 21.65 | 21.70 | 21.55 | 21.58 | 35,714 | -0.16(-0.71%) |
Feb 27, 2017 | 21.58 | 21.79 | 21.55 | 21.73 | 35,418 | +0.09(+0.44%) |
Feb 24, 2017 | 21.58 | 21.66 | 21.52 | 21.64 | 45,292 | -0.09(-0.39%) |
Feb 23, 2017 | 21.65 | 21.74 | 21.60 | 21.73 | 40,169 | -0.05(-0.25%) |
Feb 22, 2017 | 21.63 | 21.84 | 21.55 | 21.78 | 46,007 | -0.27(-1.20%) |
Feb 21, 2017 | 21.97 | 22.07 | 21.97 | 22.05 | 43,128 | -0.17(-0.79%) |
Feb 17, 2017 | 22.22 | 22.22 | 22.22 | 0 | -0.21(-0.94%) | |
Feb 16, 2017 | 22.31 | 22.43 | 22.31 | 22.43 | 37,368 | +0.04(+0.18%) |
Feb 15, 2017 | 21.85 | 22.43 | 21.85 | 22.39 | 28,460 | +0.64(+2.97%) |
Feb 14, 2017 | 21.70 | 21.75 | 21.60 | 21.75 | 30,786 | -0.11(-0.48%) |
Feb 13, 2017 | 21.91 | 21.91 | 21.78 | 21.85 | 34,138 | +0.20(+0.93%) |
Feb 10, 2017 | 21.56 | 21.66 | 21.52 | 21.65 | 24,762 | +0.02(+0.09%) |
Feb 09, 2017 | 21.63 | 21.65 | 21.55 | 21.63 | 29,296 | +0.20(+0.93%) |
Feb 08, 2017 | 21.33 | 21.45 | 21.25 | 21.43 | 355,534 | +0.04(+0.18%) |
Feb 07, 2017 | 21.24 | 21.44 | 21.24 | 21.39 | 36,363 | +0.01(+0.06%) |
Feb 06, 2017 | 21.31 | 21.41 | 21.29 | 21.38 | 35,870 | -0.40(-1.84%) |
Feb 03, 2017 | 21.77 | 21.81 | 21.72 | 21.78 | 37,779 | +0.14(+0.62%) |
Feb 02, 2017 | 21.70 | 21.77 | 21.58 | 21.64 | 64,337 | +0.10(+0.46%) |
Feb 01, 2017 | 21.76 | 21.76 | 21.46 | 21.55 | 62,225 | -0.05(-0.25%) |
Jan 31, 2017 | 21.75 | 21.76 | 21.53 | 21.60 | 221,527 | +0.01(+0.05%) |
Jan 30, 2017 | 21.60 | 21.68 | 21.55 | 21.59 | 83,100 | -0.24(-1.10%) |
Jan 27, 2017 | 22.00 | 22.00 | 21.76 | 21.83 | 897,836 | -0.22(-1.00%) |
Jan 26, 2017 | 21.95 | 22.08 | 21.91 | 22.05 | 29,382 | -0.20(-0.90%) |
Jan 25, 2017 | 22.21 | 22.32 | 22.12 | 22.25 | 33,987 | +0.12(+0.54%) |
Jan 24, 2017 | 21.96 | 22.14 | 21.96 | 22.13 | 62,087 | +0.08(+0.36%) |
Jan 23, 2017 | 22.01 | 22.12 | 21.92 | 22.05 | 68,596 | +0.12(+0.55%) |
Jan 20, 2017 | 21.96 | 22.03 | 21.88 | 21.93 | 40,270 | -0.04(-0.18%) |
Jan 19, 2017 | 21.81 | 21.98 | 21.79 | 21.97 | 307,183 | +0.27(+1.24%) |
Jan 18, 2017 | 21.81 | 21.92 | 21.69 | 21.70 | 85,605 | -0.27(-1.21%) |
Jan 17, 2017 | 21.92 | 22.01 | 21.85 | 21.96 | 63,228 | -0.25(-1.10%) |
Jan 13, 2017 | 22.21 | 22.21 | 22.21 | 0 | -0.02(-0.09%) | |
Jan 12, 2017 | 22.12 | 22.25 | 22.12 | 22.23 | 73,654 | -0.07(-0.33%) |
Jan 11, 2017 | 22.07 | 22.35 | 22.03 | 22.30 | 42,211 | +0.36(+1.62%) |
Jan 10, 2017 | 22.01 | 22.11 | 21.93 | 21.95 | 59,542 | -0.19(-0.86%) |
Jan 09, 2017 | 21.94 | 22.19 | 21.93 | 22.14 | 45,132 | -0.21(-0.94%) |
Jan 06, 2017 | 22.37 | 22.44 | 22.25 | 22.35 | 52,063 | -0.02(-0.11%) |
Jan 05, 2017 | 22.22 | 22.40 | 22.22 | 22.38 | 61,560 | +0.30(+1.38%) |
Jan 04, 2017 | 21.90 | 22.11 | 21.89 | 22.07 | 75,849 | +0.05(+0.20%) |
Jan 03, 2017 | 21.87 | 22.07 | 21.83 | 22.02 | 122,574 | -0.21(-0.97%) |
Dec 30, 2016 | 22.24 | 22.24 | 22.24 | 0 | +0.12(+0.54%) | |
Dec 29, 2016 | 21.93 | 22.13 | 21.92 | 22.12 | 73,962 | +0.23(+1.05%) |
Dec 28, 2016 | 21.82 | 21.90 | 21.78 | 21.89 | 49,627 | -0.12(-0.55%) |
Dec 27, 2016 | 21.82 | 22.07 | 21.82 | 22.01 | 59,283 | +0.07(+0.32%) |
Dec 23, 2016 | 21.94 | 21.94 | 21.94 | 0 | +0.12(+0.55%) | |
Dec 22, 2016 | 21.86 | 21.96 | 21.77 | 21.82 | 127,677 | -0.13(-0.59%) |
Dec 21, 2016 | 21.83 | 21.96 | 21.82 | 21.95 | 59,769 | +0.14(+0.64%) |
Dec 20, 2016 | 21.82 | 21.92 | 21.70 | 21.81 | 124,787 | -0.25(-1.13%) |
Dec 19, 2016 | 21.96 | 22.15 | 21.96 | 22.06 | 116,852 | +0.01(+0.05%) |
Dec 16, 2016 | 21.86 | 22.16 | 21.86 | 22.05 | 79,267 | +0.16(+0.71%) |
Dec 15, 2016 | 21.78 | 21.94 | 21.76 | 21.89 | 83,700 | -0.12(-0.52%) |
Dec 14, 2016 | 22.07 | 22.64 | 21.91 | 22.01 | 110,863 | +0.01(+0.05%) |
Dec 13, 2016 | 22.10 | 22.18 | 21.98 | 22.00 | 56,377 | -0.08(-0.36%) |
Dec 12, 2016 | 22.00 | 22.08 | 21.91 | 22.08 | 86,607 | +0.14(+0.64%) |
Dec 09, 2016 | 21.95 | 22.00 | 21.83 | 21.94 | 110,987 | +0.11(+0.50%) |
Dec 08, 2016 | 21.78 | 21.87 | 21.69 | 21.83 | 102,780 | +0.03(+0.14%) |
Dec 07, 2016 | 21.40 | 21.92 | 21.40 | 21.80 | 55,583 | +0.70(+3.32%) |
Dec 06, 2016 | 20.74 | 21.10 | 20.74 | 21.10 | 72,557 | +0.35(+1.66%) |
Dec 05, 2016 | 20.62 | 20.79 | 20.58 | 20.75 | 167,226 | +0.47(+2.34%) |
Dec 02, 2016 | 20.12 | 20.41 | 20.12 | 20.28 | 75,907 | -0.09(-0.44%) |
Dec 01, 2016 | 20.38 | 20.43 | 20.22 | 20.37 | 98,694 | +0.09(+0.44%) |
Nov 30, 2016 | 20.50 | 20.50 | 20.25 | 20.28 | 92,494 | -0.12(-0.59%) |
Nov 29, 2016 | 19.93 | 20.64 | 19.92 | 20.40 | 122,261 | +0.51(+2.56%) |
Nov 28, 2016 | 19.87 | 19.93 | 19.75 | 19.89 | 146,619 | -0.23(-1.14%) |
Nov 25, 2016 | 20.00 | 20.13 | 19.97 | 20.12 | 73,973 | +0.30(+1.49%) |
Nov 23, 2016 | 19.82 | 19.82 | 19.82 | 0 | -0.29(-1.42%) | |
Nov 22, 2016 | 20.03 | 20.11 | 19.95 | 20.11 | 112,441 | +0.01(+0.05%) |
Nov 21, 2016 | 19.94 | 20.10 | 19.87 | 20.10 | 105,050 | +0.34(+1.72%) |
Nov 18, 2016 | 19.86 | 19.90 | 19.75 | 19.76 | 99,930 | -0.43(-2.13%) |
Nov 17, 2016 | 20.17 | 20.23 | 20.04 | 20.19 | 90,175 | +0.27(+1.36%) |
Nov 16, 2016 | 19.95 | 20.03 | 19.80 | 19.92 | 97,661 | -0.23(-1.14%) |
Nov 15, 2016 | 20.03 | 20.20 | 19.96 | 20.15 | 545,348 | -0.36(-1.73%) |
Nov 14, 2016 | 20.44 | 20.59 | 20.41 | 20.50 | 45,870 | -0.12(-0.56%) |
Nov 11, 2016 | 20.61 | 20.63 | 20.48 | 20.62 | 42,573 | -0.12(-0.58%) |
Nov 10, 2016 | 20.63 | 20.78 | 20.53 | 20.74 | 55,250 | +0.24(+1.17%) |
Nov 09, 2016 | 20.08 | 20.57 | 20.08 | 20.50 | 593,596 | -0.09(-0.41%) |
Nov 08, 2016 | 20.37 | 20.61 | 20.37 | 20.59 | 141,128 | +0.23(+1.13%) |
Nov 07, 2016 | 20.37 | 20.42 | 20.28 | 20.36 | 61,606 | +0.18(+0.92%) |
Nov 04, 2016 | 20.06 | 20.21 | 20.05 | 20.17 | 56,006 | +0.22(+1.10%) |
Nov 03, 2016 | 20.06 | 20.15 | 19.95 | 19.95 | 76,750 | -0.39(-1.92%) |
Nov 02, 2016 | 20.27 | 20.35 | 20.22 | 20.34 | 285,883 | +0.14(+0.69%) |
Nov 01, 2016 | 20.40 | 20.40 | 20.20 | 20.20 | 37,279 | -0.10(-0.49%) |
Oct 31, 2016 | 20.38 | 20.38 | 20.23 | 20.30 | 40,143 | -0.17(-0.83%) |
Oct 28, 2016 | 20.21 | 20.47 | 20.21 | 20.47 | 284,588 | +0.27(+1.34%) |
Oct 27, 2016 | 20.03 | 20.25 | 19.92 | 20.20 | 183,319 | +0.29(+1.46%) |
Oct 26, 2016 | 20.11 | 20.12 | 19.85 | 19.91 | 250,247 | -0.50(-2.45%) |
Oct 25, 2016 | 20.41 | 20.51 | 20.24 | 20.41 | 78,453 | +0.25(+1.24%) |
Oct 24, 2016 | 20.32 | 20.32 | 20.09 | 20.16 | 47,237 | -0.10(-0.49%) |
Oct 21, 2016 | 20.16 | 20.31 | 20.12 | 20.26 | 45,918 | -0.02(-0.12%) |
Oct 20, 2016 | 20.26 | 20.41 | 20.25 | 20.29 | 34,898 | -0.04(-0.17%) |
Oct 19, 2016 | 20.35 | 20.37 | 20.25 | 20.32 | 98,183 | -0.15(-0.73%) |
Oct 18, 2016 | 20.39 | 20.52 | 20.31 | 20.47 | 120,391 | +0.16(+0.79%) |
Oct 17, 2016 | 20.24 | 20.32 | 20.20 | 20.31 | 641,379 | -0.17(-0.83%) |
Oct 14, 2016 | 20.45 | 20.56 | 20.34 | 20.48 | 899,071 | +0.06(+0.29%) |
Oct 13, 2016 | 20.22 | 20.51 | 20.18 | 20.42 | 33,158 | +0.12(+0.59%) |
Oct 12, 2016 | 20.35 | 20.45 | 20.27 | 20.30 | 52,497 | -0.15(-0.73%) |
Oct 11, 2016 | 20.58 | 20.70 | 20.45 | 20.45 | 35,552 | -0.86(-4.04%) |
Oct 10, 2016 | 21.26 | 21.45 | 21.26 | 21.31 | 90,773 | +0.38(+1.84%) |
Oct 07, 2016 | 21.62 | 21.62 | 20.91 | 20.93 | 993,080 | -0.75(-3.48%) |
Oct 06, 2016 | 21.51 | 21.76 | 21.50 | 21.68 | 192,768 | -0.09(-0.41%) |
Oct 05, 2016 | 21.98 | 22.19 | 21.73 | 21.77 | 129,099 | -0.35(-1.58%) |
Oct 04, 2016 | 22.00 | 22.53 | 22.00 | 22.12 | 31,424 | -0.18(-0.81%) |