Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 21.82 | 21.92 | 21.79 | 21.87 | 10,777 | +0.11(+0.51%) |
Feb 27, 2017 | 21.72 | 21.88 | 21.72 | 21.76 | 6,060 | +0.03(+0.14%) |
Feb 24, 2017 | 21.73 | 21.73 | 21.52 | 21.73 | 6,167 | -0.11(-0.48%) |
Feb 23, 2017 | 21.93 | 21.93 | 21.76 | 21.84 | 8,444 | -0.02(-0.09%) |
Feb 22, 2017 | 21.72 | 21.91 | 21.67 | 21.86 | 5,209 | +0.04(+0.17%) |
Feb 21, 2017 | 21.58 | 21.82 | 21.58 | 21.82 | 1,972 | -0.14(-0.65%) |
Feb 17, 2017 | 21.96 | 21.96 | 21.96 | 0 | -0.25(-1.13%) | |
Feb 16, 2017 | 22.09 | 22.21 | 21.94 | 22.21 | 5,467 | +0.28(+1.28%) |
Feb 15, 2017 | 21.87 | 22.00 | 21.87 | 21.93 | 13,338 | +0.09(+0.41%) |
Feb 14, 2017 | 21.80 | 21.85 | 21.72 | 21.84 | 8,034 | +0.16(+0.73%) |
Feb 13, 2017 | 21.62 | 21.79 | 21.62 | 21.68 | 4,544 | -0.03(-0.15%) |
Feb 10, 2017 | 21.65 | 21.72 | 21.65 | 21.71 | 7,946 | +0.06(+0.30%) |
Feb 09, 2017 | 21.68 | 21.69 | 21.65 | 21.65 | 4,309 | -0.11(-0.48%) |
Feb 08, 2017 | 21.79 | 21.82 | 21.67 | 21.75 | 12,598 | +0.13(+0.62%) |
Feb 07, 2017 | 21.69 | 21.70 | 21.57 | 21.62 | 7,239 | -0.11(-0.51%) |
Feb 06, 2017 | 21.49 | 21.73 | 21.44 | 21.73 | 8,957 | -0.13(-0.59%) |
Feb 03, 2017 | 22.10 | 22.10 | 21.76 | 21.86 | 5,824 | -0.41(-1.86%) |
Feb 02, 2017 | 22.30 | 22.31 | 22.18 | 22.27 | 13,049 | +0.26(+1.18%) |
Feb 01, 2017 | 22.15 | 22.15 | 21.95 | 22.02 | 9,465 | -0.04(-0.16%) |
Jan 31, 2017 | 22.02 | 22.09 | 21.95 | 22.05 | 19,958 | +0.09(+0.41%) |
Jan 30, 2017 | 21.95 | 22.07 | 21.90 | 21.96 | 7,091 | -0.27(-1.21%) |
Jan 27, 2017 | 22.13 | 22.30 | 22.11 | 22.23 | 3,578 | -0.01(-0.04%) |
Jan 26, 2017 | 22.16 | 22.24 | 22.14 | 22.24 | 16,066 | +0.05(+0.23%) |
Jan 25, 2017 | 22.18 | 22.27 | 22.12 | 22.19 | 33,332 | -0.01(-0.03%) |
Jan 24, 2017 | 22.15 | 22.24 | 22.01 | 22.20 | 31,328 | +0.06(+0.25%) |
Jan 23, 2017 | 22.17 | 22.17 | 22.05 | 22.14 | 11,565 | +0.22(+1.00%) |
Jan 20, 2017 | 21.84 | 21.95 | 21.84 | 21.92 | 66,776 | +0.02(+0.09%) |
Jan 19, 2017 | 21.83 | 21.90 | 21.75 | 21.90 | 57,069 | +0.09(+0.41%) |
Jan 18, 2017 | 21.87 | 22.02 | 21.79 | 21.81 | 6,207 | -0.45(-2.02%) |
Jan 17, 2017 | 22.06 | 22.30 | 22.06 | 22.26 | 5,308 | +0.37(+1.69%) |
Jan 13, 2017 | 21.89 | 21.89 | 21.89 | 0 | -0.28(-1.26%) | |
Jan 12, 2017 | 22.41 | 22.42 | 22.16 | 22.17 | 11,945 | -0.61(-2.70%) |
Jan 11, 2017 | 22.83 | 22.90 | 22.65 | 22.79 | 14,887 | -0.29(-1.28%) |
Jan 10, 2017 | 23.07 | 23.10 | 22.88 | 23.08 | 5,032 | +0.07(+0.33%) |
Jan 09, 2017 | 23.03 | 23.16 | 22.94 | 23.00 | 6,878 | +0.29(+1.25%) |
Jan 06, 2017 | 22.76 | 22.85 | 22.72 | 22.72 | 12,597 | -0.39(-1.69%) |
Jan 05, 2017 | 22.88 | 23.11 | 22.88 | 23.11 | 12,434 | +0.34(+1.49%) |
Jan 04, 2017 | 22.86 | 22.94 | 22.74 | 22.77 | 9,547 | -0.14(-0.61%) |
Jan 03, 2017 | 22.89 | 22.92 | 22.68 | 22.91 | 8,096 | -0.04(-0.17%) |
Dec 30, 2016 | 22.95 | 22.95 | 22.95 | 0 | +0.04(+0.17%) | |
Dec 29, 2016 | 22.67 | 22.91 | 22.67 | 22.91 | 8,414 | +0.36(+1.60%) |
Dec 28, 2016 | 22.50 | 22.55 | 22.43 | 22.55 | 3,994 | -0.13(-0.60%) |
Dec 27, 2016 | 22.67 | 22.75 | 22.62 | 22.68 | 11,439 | +0.13(+0.60%) |
Dec 23, 2016 | 22.55 | 22.55 | 22.55 | 0 | +0.04(+0.18%) | |
Dec 22, 2016 | 22.46 | 22.55 | 22.44 | 22.51 | 11,190 | +0.20(+0.87%) |
Dec 21, 2016 | 22.35 | 22.47 | 22.29 | 22.32 | 7,786 | +0.18(+0.79%) |
Dec 20, 2016 | 22.10 | 22.16 | 22.07 | 22.14 | 20,022 | -0.06(-0.27%) |
Dec 19, 2016 | 22.31 | 22.42 | 22.20 | 22.20 | 19,350 | +0.13(+0.59%) |
Dec 16, 2016 | 22.05 | 22.21 | 22.02 | 22.07 | 9,349 | -0.13(-0.61%) |
Dec 15, 2016 | 22.18 | 22.27 | 22.05 | 22.20 | 9,963 | +0.14(+0.66%) |
Dec 14, 2016 | 22.44 | 22.64 | 22.06 | 22.06 | 6,816 | -0.43(-1.91%) |
Dec 13, 2016 | 22.49 | 22.61 | 22.34 | 22.49 | 9,532 | +0.18(+0.81%) |
Dec 12, 2016 | 22.21 | 22.35 | 22.14 | 22.31 | 12,616 | +0.00(+0.00%) |
Dec 09, 2016 | 22.30 | 22.39 | 22.30 | 22.31 | 4,805 | +0.47(+2.18%) |
Dec 08, 2016 | 21.93 | 21.96 | 21.77 | 21.84 | 13,640 | -0.55(-2.46%) |
Dec 07, 2016 | 22.14 | 22.39 | 22.14 | 22.39 | 3,618 | +0.46(+2.12%) |
Dec 06, 2016 | 21.88 | 22.01 | 21.77 | 21.92 | 8,106 | -0.24(-1.08%) |
Dec 05, 2016 | 21.94 | 22.21 | 21.94 | 22.16 | 5,406 | +0.55(+2.55%) |
Dec 02, 2016 | 21.54 | 21.77 | 21.46 | 21.61 | 5,465 | -0.10(-0.46%) |
Dec 01, 2016 | 21.67 | 21.86 | 21.61 | 21.71 | 9,963 | -0.06(-0.30%) |
Nov 30, 2016 | 21.87 | 21.88 | 21.65 | 21.77 | 7,429 | +0.06(+0.28%) |
Nov 29, 2016 | 21.61 | 21.79 | 21.54 | 21.71 | 14,845 | +0.47(+2.21%) |
Nov 28, 2016 | 21.20 | 21.30 | 21.16 | 21.25 | 2,219 | -0.04(-0.19%) |
Nov 25, 2016 | 21.27 | 21.40 | 21.19 | 21.29 | 4,043 | +0.16(+0.78%) |
Nov 23, 2016 | 21.12 | 21.12 | 21.12 | 0 | -0.11(-0.54%) | |
Nov 22, 2016 | 21.24 | 21.31 | 21.06 | 21.23 | 13,445 | -0.29(-1.32%) |
Nov 21, 2016 | 21.42 | 21.60 | 21.38 | 21.52 | 5,037 | +0.25(+1.15%) |
Nov 18, 2016 | 21.19 | 21.38 | 21.16 | 21.27 | 4,671 | +0.65(+3.14%) |
Nov 17, 2016 | 20.79 | 20.84 | 20.61 | 20.63 | 10,546 | -0.48(-2.29%) |
Nov 16, 2016 | 20.75 | 21.20 | 20.75 | 21.11 | 7,734 | +0.20(+0.96%) |
Nov 15, 2016 | 21.11 | 21.11 | 20.91 | 20.91 | 126,166 | -0.22(-1.04%) |
Nov 14, 2016 | 21.00 | 21.21 | 20.95 | 21.13 | 3,753 | -0.14(-0.63%) |
Nov 11, 2016 | 21.30 | 21.40 | 21.19 | 21.27 | 7,307 | -0.16(-0.77%) |
Nov 10, 2016 | 21.46 | 21.68 | 21.36 | 21.43 | 12,108 | -0.87(-3.90%) |
Nov 09, 2016 | 22.01 | 22.48 | 22.00 | 22.30 | 6,326 | -0.66(-2.87%) |
Nov 08, 2016 | 22.86 | 22.96 | 22.76 | 22.96 | 2,854 | +0.35(+1.53%) |
Nov 07, 2016 | 22.47 | 22.72 | 22.47 | 22.61 | 6,647 | +0.29(+1.32%) |
Nov 04, 2016 | 22.54 | 22.54 | 22.20 | 22.32 | 6,279 | -0.44(-1.93%) |
Nov 03, 2016 | 22.69 | 22.78 | 22.64 | 22.76 | 12,310 | -0.18(-0.78%) |
Nov 02, 2016 | 23.01 | 23.01 | 22.85 | 22.94 | 9,414 | -0.19(-0.82%) |
Nov 01, 2016 | 23.00 | 23.13 | 23.00 | 23.13 | 4,380 | -0.11(-0.47%) |
Oct 31, 2016 | 22.97 | 23.24 | 22.97 | 23.24 | 8,638 | +0.48(+2.11%) |
Oct 28, 2016 | 22.71 | 22.76 | 22.50 | 22.76 | 6,233 | +0.32(+1.43%) |
Oct 27, 2016 | 22.56 | 22.61 | 22.41 | 22.44 | 9,317 | +0.09(+0.40%) |
Oct 26, 2016 | 22.49 | 22.50 | 22.26 | 22.35 | 11,503 | -0.17(-0.75%) |
Oct 25, 2016 | 22.56 | 22.59 | 22.52 | 22.52 | 2,861 | -0.14(-0.62%) |
Oct 24, 2016 | 23.00 | 23.00 | 22.65 | 22.66 | 3,625 | -0.23(-1.00%) |
Oct 21, 2016 | 22.97 | 23.06 | 22.89 | 22.89 | 1,483 | -0.22(-0.95%) |
Oct 20, 2016 | 23.11 | 23.18 | 23.09 | 23.11 | 2,361 | -0.04(-0.17%) |
Oct 19, 2016 | 23.15 | 23.24 | 23.02 | 23.15 | 8,400 | +0.12(+0.53%) |
Oct 18, 2016 | 22.98 | 23.14 | 22.98 | 23.03 | 10,565 | +0.56(+2.48%) |
Oct 17, 2016 | 22.61 | 22.61 | 22.47 | 22.47 | 3,586 | -0.13(-0.58%) |
Oct 14, 2016 | 22.59 | 22.65 | 22.48 | 22.60 | 6,679 | +0.03(+0.13%) |
Oct 13, 2016 | 22.26 | 22.57 | 22.26 | 22.57 | 2,024 | +0.00(+0.00%) |
Oct 12, 2016 | 22.68 | 22.74 | 22.57 | 22.57 | 5,032 | -0.07(-0.31%) |
Oct 11, 2016 | 22.81 | 22.81 | 22.64 | 22.64 | 4,545 | -0.30(-1.31%) |
Oct 10, 2016 | 22.93 | 23.10 | 22.93 | 22.94 | 2,821 | +0.05(+0.22%) |
Oct 07, 2016 | 23.03 | 23.03 | 22.71 | 22.89 | 10,362 | -0.47(-2.01%) |
Oct 06, 2016 | 23.51 | 23.51 | 23.36 | 23.36 | 2,473 | -0.12(-0.51%) |
Oct 05, 2016 | 23.84 | 23.84 | 23.46 | 23.48 | 5,674 | -0.44(-1.84%) |
Oct 04, 2016 | 24.05 | 24.05 | 23.92 | 23.92 | 1,898 | -0.11(-0.46%) |
Oct 03, 2016 | 23.99 | 24.03 | 23.85 | 24.03 | 4,664 | +0.22(+0.92%) |
Sep 30, 2016 | 23.60 | 23.86 | 23.47 | 23.81 | 14,014 | +0.38(+1.62%) |
Sep 29, 2016 | 23.80 | 23.82 | 23.28 | 23.43 | 5,357 | -0.50(-2.09%) |
Sep 28, 2016 | 23.54 | 23.93 | 23.51 | 23.93 | 8,725 | +0.50(+2.11%) |
Sep 27, 2016 | 23.14 | 23.53 | 23.14 | 23.43 | 10,411 | +0.11(+0.47%) |
Sep 26, 2016 | 23.28 | 23.40 | 23.26 | 23.32 | 2,399 | -0.36(-1.50%) |
Sep 23, 2016 | 23.42 | 23.68 | 23.42 | 23.68 | 3,712 | +0.23(+1.00%) |
Sep 22, 2016 | 23.52 | 23.59 | 23.36 | 23.45 | 8,150 | +0.16(+0.71%) |
Sep 21, 2016 | 23.22 | 23.41 | 23.14 | 23.28 | 10,877 | -0.02(-0.09%) |
Sep 20, 2016 | 23.40 | 23.44 | 23.23 | 23.30 | 5,596 | -0.03(-0.13%) |
Sep 19, 2016 | 23.28 | 23.35 | 23.14 | 23.33 | 14,584 | +0.53(+2.32%) |
Sep 16, 2016 | 22.86 | 22.86 | 22.64 | 22.80 | 4,995 | -0.32(-1.38%) |
Sep 15, 2016 | 22.82 | 23.12 | 22.82 | 23.12 | 5,313 | +0.42(+1.85%) |
Sep 14, 2016 | 22.68 | 22.97 | 22.66 | 22.70 | 3,797 | -0.18(-0.79%) |
Sep 13, 2016 | 22.98 | 22.98 | 22.67 | 22.88 | 49,176 | -0.26(-1.12%) |
Sep 12, 2016 | 22.92 | 23.14 | 22.84 | 23.14 | 4,094 | +0.01(+0.04%) |
Sep 09, 2016 | 23.25 | 23.25 | 23.01 | 23.13 | 2,483 | -0.50(-2.12%) |
Sep 08, 2016 | 23.70 | 23.76 | 23.53 | 23.63 | 6,432 | -0.16(-0.67%) |
Sep 07, 2016 | 23.77 | 23.90 | 23.71 | 23.79 | 7,848 | +0.09(+0.36%) |
Sep 06, 2016 | 23.50 | 23.77 | 23.50 | 23.70 | 3,014 | +0.08(+0.36%) |
Sep 02, 2016 | 23.62 | 23.62 | 23.62 | 0 | +0.28(+1.20%) | |
Sep 01, 2016 | 23.50 | 23.53 | 23.33 | 23.34 | 2,832 | +0.18(+0.78%) |
Aug 31, 2016 | 23.19 | 23.26 | 23.01 | 23.16 | 8,562 | -0.26(-1.11%) |
Aug 30, 2016 | 23.43 | 23.43 | 23.20 | 23.42 | 4,205 | +0.12(+0.52%) |
Aug 29, 2016 | 23.30 | 23.44 | 23.15 | 23.30 | 16,645 | -0.13(-0.55%) |
Aug 26, 2016 | 23.54 | 23.79 | 23.28 | 23.43 | 7,091 | -0.06(-0.26%) |
Aug 25, 2016 | 23.59 | 23.65 | 23.49 | 23.49 | 8,672 | -0.06(-0.25%) |
Aug 24, 2016 | 23.69 | 23.75 | 23.55 | 23.55 | 6,987 | -0.25(-1.03%) |
Aug 23, 2016 | 23.84 | 23.90 | 23.72 | 23.80 | 10,220 | -0.03(-0.13%) |
Aug 22, 2016 | 23.76 | 23.89 | 23.71 | 23.82 | 10,093 | -0.12(-0.52%) |
Aug 19, 2016 | 23.76 | 23.95 | 23.73 | 23.95 | 8,551 | +0.08(+0.34%) |
Aug 18, 2016 | 23.69 | 23.94 | 23.69 | 23.87 | 15,431 | +0.22(+0.93%) |
Aug 17, 2016 | 23.57 | 23.78 | 23.50 | 23.65 | 5,013 | +0.07(+0.32%) |
Aug 16, 2016 | 23.63 | 23.71 | 23.50 | 23.57 | 7,874 | -0.18(-0.74%) |
Aug 15, 2016 | 23.85 | 23.85 | 23.71 | 23.75 | 8,544 | +0.07(+0.30%) |
Aug 12, 2016 | 23.67 | 23.69 | 23.53 | 23.68 | 2,763 | +0.09(+0.38%) |
Aug 11, 2016 | 23.78 | 23.78 | 23.59 | 23.59 | 3,677 | +0.11(+0.47%) |
Aug 10, 2016 | 23.54 | 23.54 | 23.32 | 23.48 | 7,552 | +0.16(+0.68%) |
Aug 09, 2016 | 23.30 | 23.53 | 23.30 | 23.32 | 1,627 | +0.40(+1.75%) |
Aug 08, 2016 | 22.92 | 23.09 | 22.92 | 22.92 | 4,179 | -0.28(-1.21%) |
Aug 05, 2016 | 23.03 | 23.20 | 23.02 | 23.20 | 7,603 | +0.28(+1.22%) |
Aug 04, 2016 | 22.82 | 22.92 | 22.74 | 22.92 | 5,174 | +0.31(+1.37%) |
Aug 03, 2016 | 22.55 | 22.69 | 22.51 | 22.61 | 5,320 | -0.35(-1.52%) |
Aug 02, 2016 | 23.07 | 23.18 | 22.95 | 22.96 | 5,614 | -0.25(-1.08%) |
Aug 01, 2016 | 23.22 | 23.24 | 23.04 | 23.21 | 12,527 | -0.24(-1.02%) |
Jul 29, 2016 | 23.11 | 23.45 | 23.11 | 23.45 | 3,494 | +0.34(+1.49%) |
Jul 28, 2016 | 23.05 | 23.24 | 22.95 | 23.11 | 4,243 | +0.18(+0.76%) |
Jul 27, 2016 | 22.89 | 22.93 | 22.61 | 22.93 | 21,529 | +0.52(+2.34%) |
Jul 26, 2016 | 22.53 | 22.54 | 22.29 | 22.41 | 16,477 | +0.14(+0.61%) |
Jul 25, 2016 | 22.36 | 22.41 | 22.25 | 22.27 | 18,145 | +0.01(+0.04%) |
Jul 22, 2016 | 22.36 | 22.38 | 22.20 | 22.26 | 32,485 | -0.03(-0.13%) |
Jul 21, 2016 | 22.34 | 22.42 | 22.28 | 22.29 | 27,198 | -0.16(-0.73%) |
Jul 20, 2016 | 22.47 | 22.52 | 22.34 | 22.45 | 21,411 | +0.28(+1.29%) |
Jul 19, 2016 | 22.29 | 22.29 | 22.16 | 22.17 | 17,720 | -0.19(-0.84%) |
Jul 18, 2016 | 22.31 | 22.39 | 22.29 | 22.36 | 4,527 | +0.03(+0.13%) |
Jul 15, 2016 | 22.23 | 22.45 | 22.23 | 22.33 | 3,534 | -0.44(-1.94%) |
Jul 14, 2016 | 22.70 | 22.77 | 22.62 | 22.77 | 9,522 | +0.12(+0.53%) |
Jul 13, 2016 | 22.59 | 22.69 | 22.50 | 22.65 | 4,888 | +0.23(+1.03%) |
Jul 12, 2016 | 22.42 | 22.46 | 22.31 | 22.42 | 18,411 | +0.20(+0.90%) |
Jul 11, 2016 | 21.96 | 22.22 | 21.96 | 22.22 | 10,042 | +0.29(+1.32%) |
Jul 08, 2016 | 21.94 | 21.64 | 21.93 | 9,149 | +0.47(+2.19%) | |
Jul 07, 2016 | 21.66 | 21.66 | 21.33 | 21.46 | 9,740 | +0.12(+0.56%) |
Jul 05, 2016 | 21.60 | 21.73 | 21.34 | 21.34 | 9,132 | -0.23(-1.07%) |
Jul 01, 2016 | 21.57 | 21.57 | 21.57 | 0 | +0.16(+0.75%) | |
Jun 30, 2016 | 21.24 | 21.68 | 21.24 | 21.41 | 6,075 | +0.54(+2.59%) |
Jun 29, 2016 | 20.94 | 21.05 | 20.79 | 20.87 | 14,296 | +0.30(+1.48%) |
Jun 28, 2016 | 20.74 | 20.74 | 20.43 | 20.57 | 14,629 | +0.18(+0.86%) |
Jun 27, 2016 | 20.25 | 20.39 | 20.15 | 20.39 | 9,847 | -0.47(-2.28%) |
Jun 24, 2016 | 20.60 | 21.07 | 20.60 | 20.86 | 9,742 | -1.34(-6.01%) |
Jun 23, 2016 | 21.80 | 22.20 | 21.77 | 22.20 | 6,946 | +0.53(+2.45%) |
Jun 22, 2016 | 21.57 | 21.75 | 21.57 | 21.67 | 5,292 | +0.43(+2.02%) |
Jun 21, 2016 | 21.15 | 21.42 | 21.15 | 21.24 | 4,885 | +0.00(+0.00%) |
Jun 20, 2016 | 21.24 | 21.28 | 21.16 | 21.24 | 2,760 | +0.59(+2.86%) |
Jun 17, 2016 | 20.48 | 20.74 | 20.37 | 20.65 | 9,907 | +0.24(+1.18%) |
Jun 16, 2016 | 20.05 | 20.45 | 20.05 | 20.41 | 11,375 | +0.00(+0.00%) |
Jun 15, 2016 | 20.41 | 20.55 | 20.25 | 20.41 | 7,134 | +0.11(+0.54%) |
Jun 14, 2016 | 20.21 | 20.34 | 20.12 | 20.30 | 17,053 | -0.39(-1.91%) |
Jun 13, 2016 | 20.60 | 20.81 | 20.55 | 20.70 | 13,809 | +0.09(+0.46%) |
Jun 10, 2016 | 20.86 | 20.87 | 20.59 | 20.60 | 3,642 | -0.70(-3.29%) |
Jun 09, 2016 | 21.20 | 21.35 | 21.11 | 21.30 | 7,577 | -0.43(-1.98%) |
Jun 08, 2016 | 21.62 | 21.73 | 21.48 | 21.73 | 5,112 | -0.01(-0.05%) |
Jun 07, 2016 | 21.67 | 21.83 | 21.62 | 21.74 | 6,589 | +0.17(+0.81%) |
Jun 06, 2016 | 21.43 | 21.67 | 21.38 | 21.57 | 3,517 | +0.09(+0.42%) |
Jun 03, 2016 | 21.35 | 21.59 | 21.33 | 21.48 | 5,577 | +0.14(+0.63%) |
Jun 02, 2016 | 21.30 | 21.38 | 21.17 | 21.34 | 6,988 | +0.14(+0.66%) |
Jun 01, 2016 | 21.10 | 21.29 | 21.07 | 21.20 | 6,471 | +0.29(+1.39%) |
May 31, 2016 | 21.20 | 21.20 | 20.91 | 20.91 | 12,973 | -0.12(-0.57%) |
May 27, 2016 | 21.03 | 21.03 | 21.03 | 0 | -0.24(-1.13%) | |
May 26, 2016 | 21.35 | 21.36 | 21.19 | 21.27 | 5,377 | +0.32(+1.53%) |
May 25, 2016 | 21.12 | 21.12 | 20.89 | 20.95 | 201,134 | +0.17(+0.82%) |
May 24, 2016 | 20.64 | 20.79 | 20.64 | 20.78 | 14,710 | +0.27(+1.32%) |
May 23, 2016 | 20.54 | 20.59 | 20.51 | 20.51 | 5,869 | -0.04(-0.19%) |
May 20, 2016 | 20.60 | 20.63 | 20.47 | 20.55 | 17,857 | +0.27(+1.33%) |
May 19, 2016 | 20.29 | 20.32 | 20.23 | 20.28 | 3,420 | -0.17(-0.83%) |
May 18, 2016 | 20.41 | 20.60 | 20.24 | 20.45 | 9,540 | +0.35(+1.74%) |
May 17, 2016 | 20.38 | 20.38 | 20.10 | 20.10 | 4,999 | -0.25(-1.23%) |
May 16, 2016 | 20.29 | 20.40 | 20.26 | 20.35 | 5,717 | +0.08(+0.39%) |
May 13, 2016 | 20.40 | 20.42 | 20.27 | 20.27 | 6,241 | -0.35(-1.70%) |
May 12, 2016 | 20.66 | 20.72 | 20.58 | 20.62 | 4,117 | +0.21(+1.02%) |
May 11, 2016 | 20.46 | 20.52 | 20.25 | 20.41 | 6,308 | -0.13(-0.62%) |
May 10, 2016 | 20.59 | 20.59 | 20.44 | 20.54 | 6,768 | -0.03(-0.15%) |
May 09, 2016 | 20.62 | 20.62 | 20.46 | 20.57 | 2,899 | +0.21(+1.01%) |
May 06, 2016 | 20.33 | 20.45 | 20.28 | 20.36 | 2,683 | +0.11(+0.57%) |
May 05, 2016 | 20.16 | 20.25 | 20.11 | 20.25 | 7,075 | -0.17(-0.83%) |
May 04, 2016 | 20.28 | 20.42 | 20.11 | 20.42 | 19,646 | +0.08(+0.39%) |
May 03, 2016 | 20.39 | 20.39 | 20.24 | 20.34 | 4,851 | -0.23(-1.12%) |
May 02, 2016 | 20.46 | 20.61 | 20.46 | 20.57 | 6,421 | +0.24(+1.18%) |
Apr 29, 2016 | 20.21 | 20.33 | 20.11 | 20.33 | 4,757 | +0.01(+0.05%) |
Apr 28, 2016 | 20.27 | 20.41 | 20.09 | 20.32 | 5,098 | +0.22(+1.09%) |
Apr 27, 2016 | 20.21 | 20.37 | 20.10 | 20.10 | 3,858 | -0.08(-0.40%) |
Apr 26, 2016 | 20.13 | 20.18 | 20.02 | 20.18 | 6,286 | +0.04(+0.20%) |
Apr 25, 2016 | 20.21 | 20.35 | 20.13 | 20.14 | 5,752 | -0.02(-0.10%) |
Apr 22, 2016 | 20.49 | 20.49 | 20.16 | 20.16 | 4,397 | -0.46(-2.23%) |
Apr 21, 2016 | 20.59 | 20.62 | 20.39 | 20.62 | 7,230 | -0.37(-1.76%) |
Apr 20, 2016 | 21.04 | 21.04 | 20.82 | 20.99 | 5,379 | -0.29(-1.36%) |
Apr 19, 2016 | 21.23 | 21.28 | 21.04 | 21.28 | 6,108 | +0.28(+1.33%) |
Apr 18, 2016 | 21.02 | 21.04 | 20.82 | 21.00 | 7,505 | -0.01(-0.03%) |
Apr 15, 2016 | 21.12 | 21.16 | 20.96 | 21.01 | 3,184 | +0.02(+0.08%) |
Apr 14, 2016 | 21.15 | 21.15 | 20.88 | 20.99 | 22,206 | -0.76(-3.49%) |
Apr 13, 2016 | 21.83 | 21.84 | 21.73 | 21.75 | 13,618 | -0.08(-0.37%) |
Apr 12, 2016 | 21.70 | 21.83 | 21.56 | 21.83 | 9,529 | +0.03(+0.14%) |
Apr 11, 2016 | 21.81 | 21.84 | 21.64 | 21.80 | 4,108 | +0.36(+1.68%) |
Apr 08, 2016 | 21.51 | 21.56 | 21.44 | 21.44 | 6,477 | -0.02(-0.09%) |
Apr 07, 2016 | 21.40 | 21.46 | 21.33 | 21.46 | 3,105 | -0.16(-0.74%) |
Apr 06, 2016 | 21.58 | 21.62 | 21.39 | 21.62 | 6,191 | +0.18(+0.84%) |
Apr 05, 2016 | 21.46 | 21.46 | 21.30 | 21.44 | 11,966 | -0.13(-0.60%) |
Apr 04, 2016 | 21.69 | 21.69 | 21.39 | 21.57 | 3,417 | -0.17(-0.78%) |
Apr 01, 2016 | 21.47 | 21.74 | 21.37 | 21.74 | 3,868 | +0.07(+0.32%) |
Mar 31, 2016 | 21.70 | 21.70 | 21.53 | 21.67 | 5,688 | -0.12(-0.55%) |
Mar 30, 2016 | 21.72 | 21.79 | 21.67 | 21.79 | 9,228 | +0.44(+2.06%) |
Mar 29, 2016 | 21.07 | 21.47 | 21.07 | 21.35 | 17,997 | +0.39(+1.86%) |
Mar 28, 2016 | 20.99 | 21.04 | 20.79 | 20.96 | 8,421 | -0.03(-0.14%) |
Mar 24, 2016 | 20.99 | 20.99 | 20.99 | 0 | -0.02(-0.10%) | |
Mar 23, 2016 | 21.01 | 21.07 | 20.93 | 21.01 | 6,960 | +0.05(+0.24%) |
Mar 22, 2016 | 21.07 | 21.19 | 20.96 | 20.96 | 3,981 | -0.11(-0.55%) |
Mar 21, 2016 | 21.05 | 21.20 | 20.94 | 21.07 | 9,018 | +0.06(+0.31%) |
Mar 18, 2016 | 21.06 | 21.20 | 20.99 | 21.01 | 5,695 | -0.25(-1.18%) |
Mar 17, 2016 | 21.33 | 21.40 | 21.11 | 21.26 | 13,861 | -0.48(-2.21%) |
Mar 16, 2016 | 21.33 | 21.74 | 21.26 | 21.74 | 98,664 | +0.41(+1.92%) |
Mar 15, 2016 | 21.30 | 21.33 | 21.16 | 21.33 | 9,307 | +0.02(+0.12%) |
Mar 14, 2016 | 21.41 | 21.41 | 21.18 | 21.30 | 3,677 | -0.16(-0.77%) |
Mar 11, 2016 | 21.25 | 21.47 | 21.14 | 21.47 | 7,715 | +1.08(+5.30%) |
Mar 10, 2016 | 20.74 | 20.76 | 20.38 | 20.39 | 3,855 | +0.04(+0.20%) |
Mar 09, 2016 | 20.48 | 20.55 | 20.35 | 20.35 | 5,634 | -0.12(-0.59%) |
Mar 08, 2016 | 20.49 | 20.49 | 20.28 | 20.47 | 3,681 | +0.29(+1.44%) |
Mar 07, 2016 | 20.32 | 20.35 | 20.18 | 20.18 | 4,490 | -0.25(-1.22%) |
Mar 04, 2016 | 20.48 | 20.48 | 20.21 | 20.43 | 6,768 | +0.08(+0.39%) |
Mar 03, 2016 | 20.25 | 20.35 | 20.14 | 20.35 | 2,747 | -0.10(-0.49%) |
Mar 02, 2016 | 20.37 | 20.45 | 20.25 | 20.45 | 14,612 | -0.10(-0.46%) |