Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.89 | 24.99 | 24.83 | 24.99 | 3,034 | +0.25(+1.01%) |
Sep 28, 2017 | 24.73 | 24.74 | 24.66 | 24.74 | 4,253 | +0.10(+0.41%) |
Sep 27, 2017 | 24.47 | 24.66 | 24.47 | 24.64 | 14,570 | -0.03(-0.12%) |
Sep 26, 2017 | 24.41 | 24.67 | 24.41 | 24.67 | 12,994 | +0.13(+0.53%) |
Sep 25, 2017 | 24.64 | 24.72 | 24.53 | 24.54 | 2,487 | -0.20(-0.81%) |
Sep 22, 2017 | 24.66 | 24.75 | 24.66 | 24.74 | 3,065 | +0.45(+1.85%) |
Sep 21, 2017 | 24.23 | 24.42 | 24.23 | 24.29 | 2,850 | -0.05(-0.21%) |
Sep 20, 2017 | 24.52 | 24.56 | 24.20 | 24.34 | 8,065 | +0.13(+0.54%) |
Sep 19, 2017 | 24.19 | 24.34 | 24.17 | 24.21 | 59,152 | -0.24(-0.98%) |
Sep 18, 2017 | 24.37 | 24.45 | 24.27 | 24.45 | 3,240 | +0.57(+2.39%) |
Sep 15, 2017 | 23.82 | 23.92 | 23.77 | 23.88 | 6,217 | -0.03(-0.13%) |
Sep 14, 2017 | 23.85 | 23.91 | 23.75 | 23.91 | 3,313 | -0.24(-0.99%) |
Sep 13, 2017 | 24.15 | 24.15 | 24.06 | 24.15 | 18,162 | -0.38(-1.55%) |
Sep 12, 2017 | 24.47 | 24.66 | 24.47 | 24.53 | 8,030 | -0.01(-0.04%) |
Sep 11, 2017 | 24.43 | 24.54 | 24.35 | 24.54 | 1,941 | +0.28(+1.15%) |
Sep 08, 2017 | 24.16 | 24.26 | 24.16 | 24.26 | 5,627 | +0.13(+0.54%) |
Sep 07, 2017 | 24.05 | 24.15 | 24.00 | 24.13 | 4,151 | +0.34(+1.43%) |
Sep 06, 2017 | 23.73 | 23.79 | 23.63 | 23.79 | 7,341 | -0.01(-0.04%) |
Sep 05, 2017 | 23.79 | 23.83 | 23.59 | 23.80 | 7,244 | +0.35(+1.49%) |
Sep 01, 2017 | 23.54 | 23.54 | 23.43 | 23.45 | 2,189 | +0.10(+0.43%) |
Aug 31, 2017 | 23.20 | 23.42 | 23.19 | 23.35 | 4,410 | +0.15(+0.65%) |
Aug 30, 2017 | 23.23 | 23.29 | 23.15 | 23.20 | 5,225 | -0.16(-0.67%) |
Aug 29, 2017 | 23.24 | 23.45 | 23.24 | 23.36 | 7,251 | -0.04(-0.18%) |
Aug 28, 2017 | 23.33 | 23.44 | 23.33 | 23.40 | 4,153 | +0.22(+0.95%) |
Aug 25, 2017 | 23.21 | 23.31 | 23.18 | 23.18 | 6,207 | +0.07(+0.30%) |
Aug 24, 2017 | 23.21 | 23.21 | 23.11 | 23.11 | 3,100 | -0.05(-0.22%) |
Aug 23, 2017 | 23.18 | 23.19 | 23.10 | 23.16 | 7,254 | -0.04(-0.17%) |
Aug 22, 2017 | 23.20 | 23.24 | 23.13 | 23.20 | 12,817 | +0.06(+0.26%) |
Aug 21, 2017 | 22.96 | 23.14 | 22.96 | 23.14 | 4,255 | +0.07(+0.30%) |
Aug 18, 2017 | 22.87 | 23.11 | 22.87 | 23.07 | 3,431 | +0.12(+0.52%) |
Aug 17, 2017 | 23.21 | 23.24 | 22.95 | 22.95 | 6,635 | -0.31(-1.33%) |
Aug 16, 2017 | 23.38 | 23.49 | 23.26 | 23.26 | 12,035 | -0.14(-0.60%) |
Aug 15, 2017 | 23.27 | 23.40 | 23.19 | 23.40 | 12,781 | +0.14(+0.60%) |
Aug 14, 2017 | 23.33 | 23.35 | 23.26 | 23.26 | 3,760 | +0.14(+0.61%) |
Aug 11, 2017 | 23.07 | 23.21 | 23.07 | 23.12 | 4,177 | +0.06(+0.26%) |
Aug 10, 2017 | 23.02 | 23.14 | 22.98 | 23.06 | 7,233 | -0.13(-0.56%) |
Aug 09, 2017 | 23.02 | 23.19 | 23.01 | 23.19 | 8,608 | +0.09(+0.39%) |
Aug 08, 2017 | 23.42 | 23.48 | 23.09 | 23.10 | 14,012 | -0.37(-1.58%) |
Aug 07, 2017 | 23.49 | 23.52 | 23.46 | 23.47 | 3,578 | -0.06(-0.25%) |
Aug 04, 2017 | 23.55 | 23.62 | 23.53 | 23.53 | 3,099 | -0.01(-0.04%) |
Aug 03, 2017 | 23.54 | 23.55 | 23.46 | 23.54 | 6,625 | +0.12(+0.50%) |
Aug 02, 2017 | 23.50 | 23.50 | 23.42 | 23.42 | 4,739 | -0.21(-0.87%) |
Aug 01, 2017 | 23.58 | 23.65 | 23.56 | 23.63 | 7,826 | -0.03(-0.13%) |
Jul 31, 2017 | 23.50 | 23.66 | 23.47 | 23.66 | 5,662 | +0.16(+0.66%) |
Jul 28, 2017 | 23.54 | 23.55 | 23.43 | 23.50 | 9,193 | -0.01(-0.03%) |
Jul 27, 2017 | 23.66 | 23.71 | 23.39 | 23.51 | 4,401 | -0.15(-0.63%) |
Jul 26, 2017 | 23.57 | 23.86 | 23.57 | 23.66 | 6,324 | +0.41(+1.76%) |
Jul 25, 2017 | 23.44 | 23.44 | 23.25 | 23.25 | 4,628 | -0.18(-0.77%) |
Jul 24, 2017 | 23.34 | 23.48 | 23.34 | 23.43 | 3,539 | -0.02(-0.09%) |
Jul 21, 2017 | 23.43 | 23.51 | 23.33 | 23.45 | 5,523 | -0.28(-1.18%) |
Jul 20, 2017 | 23.59 | 23.75 | 23.57 | 23.73 | 45,563 | +0.30(+1.28%) |
Jul 19, 2017 | 23.39 | 23.56 | 23.38 | 23.43 | 4,588 | +0.21(+0.90%) |
Jul 18, 2017 | 23.26 | 23.30 | 23.21 | 23.22 | 5,784 | -0.14(-0.58%) |
Jul 17, 2017 | 23.45 | 23.47 | 23.32 | 23.36 | 7,143 | +0.05(+0.19%) |
Jul 14, 2017 | 23.15 | 23.31 | 23.12 | 23.31 | 17,202 | -0.01(-0.04%) |
Jul 13, 2017 | 23.35 | 23.35 | 23.09 | 23.32 | 4,786 | -0.21(-0.89%) |
Jul 12, 2017 | 23.62 | 23.67 | 23.51 | 23.53 | 6,053 | +0.24(+1.03%) |
Jul 11, 2017 | 23.16 | 23.35 | 23.10 | 23.29 | 10,376 | -0.13(-0.56%) |
Jul 10, 2017 | 23.65 | 23.68 | 23.42 | 23.42 | 4,722 | -0.26(-1.10%) |
Jul 07, 2017 | 23.64 | 23.79 | 23.64 | 23.68 | 3,181 | -0.64(-2.62%) |
Jul 06, 2017 | 24.36 | 24.46 | 24.29 | 24.32 | 12,747 | -1.48(-5.75%) |
Jul 05, 2017 | 25.68 | 25.81 | 25.67 | 25.80 | 6,267 | -0.02(-0.08%) |
Jul 03, 2017 | 25.95 | 25.95 | 25.81 | 25.82 | 8,148 | -0.12(-0.46%) |
Jun 30, 2017 | 26.11 | 26.11 | 25.89 | 25.94 | 4,395 | -0.13(-0.50%) |
Jun 29, 2017 | 25.91 | 26.08 | 25.82 | 26.07 | 6,888 | -0.42(-1.59%) |
Jun 28, 2017 | 26.30 | 26.49 | 26.21 | 26.49 | 18,680 | +0.01(+0.04%) |
Jun 27, 2017 | 26.36 | 26.49 | 26.28 | 26.48 | 4,609 | +0.29(+1.11%) |
Jun 26, 2017 | 26.40 | 26.46 | 26.19 | 26.19 | 6,046 | -0.05(-0.19%) |
Jun 23, 2017 | 26.20 | 26.32 | 26.14 | 26.24 | 4,463 | +0.11(+0.42%) |
Jun 22, 2017 | 26.07 | 26.18 | 26.06 | 26.13 | 14,443 | -0.39(-1.47%) |
Jun 21, 2017 | 26.27 | 26.52 | 26.27 | 26.52 | 4,052 | +0.18(+0.68%) |
Jun 20, 2017 | 26.72 | 26.72 | 26.33 | 26.34 | 6,153 | -0.57(-2.12%) |
Jun 19, 2017 | 27.04 | 27.04 | 26.85 | 26.91 | 3,522 | -0.07(-0.24%) |
Jun 16, 2017 | 26.89 | 27.11 | 26.89 | 26.98 | 3,513 | +0.30(+1.14%) |
Jun 15, 2017 | 26.29 | 26.68 | 26.26 | 26.67 | 8,226 | -0.21(-0.78%) |
Jun 14, 2017 | 27.05 | 27.15 | 26.80 | 26.88 | 8,111 | +0.12(+0.45%) |
Jun 13, 2017 | 26.83 | 26.83 | 26.71 | 26.76 | 97,415 | +0.14(+0.53%) |
Jun 12, 2017 | 26.63 | 26.63 | 26.61 | 26.62 | 1,331 | -0.35(-1.30%) |
Jun 09, 2017 | 26.82 | 26.97 | 26.72 | 26.97 | 4,006 | -0.23(-0.85%) |
Jun 08, 2017 | 27.11 | 27.21 | 27.07 | 27.20 | 16,106 | -0.08(-0.29%) |
Jun 07, 2017 | 27.26 | 27.28 | 27.12 | 27.28 | 2,919 | -0.21(-0.76%) |
Jun 06, 2017 | 27.50 | 27.50 | 27.34 | 27.49 | 3,332 | -0.15(-0.54%) |
Jun 05, 2017 | 27.61 | 27.69 | 27.59 | 27.64 | 4,624 | -0.25(-0.91%) |
Jun 02, 2017 | 27.77 | 27.91 | 27.77 | 27.89 | 2,967 | +0.42(+1.54%) |
Jun 01, 2017 | 27.36 | 27.47 | 27.30 | 27.47 | 4,019 | +0.17(+0.62%) |
May 31, 2017 | 27.24 | 27.37 | 27.13 | 27.30 | 5,044 | +0.30(+1.09%) |
May 30, 2017 | 26.95 | 27.12 | 26.85 | 27.00 | 5,139 | +0.06(+0.22%) |
May 26, 2017 | 26.79 | 26.99 | 26.76 | 26.95 | 7,472 | +0.12(+0.47%) |
May 25, 2017 | 26.86 | 26.90 | 26.75 | 26.82 | 3,108 | +0.04(+0.15%) |
May 24, 2017 | 26.60 | 26.79 | 26.60 | 26.78 | 5,178 | +0.19(+0.71%) |
May 23, 2017 | 26.65 | 26.83 | 26.59 | 26.59 | 5,265 | -0.25(-0.93%) |
May 22, 2017 | 26.77 | 26.86 | 26.69 | 26.84 | 6,556 | +0.22(+0.83%) |
May 19, 2017 | 26.60 | 26.75 | 26.45 | 26.62 | 6,540 | +0.35(+1.31%) |
May 18, 2017 | 26.16 | 26.33 | 26.10 | 26.27 | 5,209 | -0.32(-1.18%) |
May 17, 2017 | 26.46 | 26.60 | 26.43 | 26.59 | 3,797 | -0.09(-0.34%) |
May 16, 2017 | 26.66 | 26.84 | 26.65 | 26.68 | 7,436 | +0.44(+1.68%) |
May 15, 2017 | 26.26 | 26.27 | 26.09 | 26.24 | 4,212 | +0.20(+0.79%) |
May 12, 2017 | 26.04 | 26.11 | 25.98 | 26.04 | 3,530 | +0.21(+0.83%) |
May 11, 2017 | 25.79 | 25.95 | 25.79 | 25.82 | 3,943 | -0.29(-1.11%) |
May 10, 2017 | 26.04 | 26.13 | 25.88 | 26.11 | 10,054 | +0.16(+0.62%) |
May 09, 2017 | 25.86 | 26.02 | 25.86 | 25.95 | 5,728 | +0.02(+0.08%) |
May 08, 2017 | 25.97 | 25.97 | 25.80 | 25.93 | 11,133 | -0.39(-1.48%) |
May 05, 2017 | 26.10 | 26.32 | 25.92 | 26.32 | 5,293 | +0.32(+1.21%) |
May 04, 2017 | 25.75 | 26.07 | 25.67 | 26.00 | 11,474 | +0.64(+2.54%) |
May 03, 2017 | 25.44 | 25.50 | 25.36 | 25.36 | 4,042 | -0.25(-0.98%) |
May 02, 2017 | 25.57 | 25.61 | 25.57 | 25.61 | 4,973 | +0.06(+0.23%) |
May 01, 2017 | 25.31 | 25.56 | 25.31 | 25.55 | 4,626 | +0.07(+0.27%) |
Apr 28, 2017 | 25.34 | 25.48 | 25.34 | 25.48 | 2,287 | +0.36(+1.41%) |
Apr 27, 2017 | 25.06 | 25.20 | 25.02 | 25.12 | 5,592 | +0.20(+0.82%) |
Apr 26, 2017 | 24.96 | 25.05 | 24.85 | 24.92 | 3,818 | -0.26(-1.03%) |
Apr 25, 2017 | 25.00 | 25.18 | 24.90 | 25.18 | 2,955 | -0.13(-0.51%) |
Apr 24, 2017 | 24.87 | 25.31 | 24.87 | 25.31 | 4,538 | +1.26(+5.24%) |
Apr 21, 2017 | 24.00 | 24.06 | 23.93 | 24.05 | 10,509 | -0.13(-0.54%) |
Apr 20, 2017 | 24.30 | 24.38 | 24.06 | 24.18 | 8,186 | +0.31(+1.30%) |
Apr 19, 2017 | 23.81 | 23.90 | 23.76 | 23.87 | 2,393 | -0.15(-0.62%) |
Apr 18, 2017 | 24.05 | 24.13 | 23.94 | 24.02 | 9,603 | -0.16(-0.66%) |
Apr 17, 2017 | 23.89 | 24.18 | 23.89 | 24.18 | 2,861 | +0.20(+0.83%) |
Apr 13, 2017 | 24.10 | 24.10 | 23.89 | 23.98 | 5,606 | +0.12(+0.52%) |
Apr 12, 2017 | 23.85 | 23.86 | 23.29 | 23.86 | 40,552 | +0.25(+1.08%) |
Apr 11, 2017 | 23.61 | 23.63 | 23.57 | 23.60 | 6,177 | -0.03(-0.13%) |
Apr 10, 2017 | 23.55 | 23.63 | 23.50 | 23.63 | 5,727 | -0.02(-0.08%) |
Apr 07, 2017 | 23.57 | 23.70 | 23.57 | 23.65 | 1,763 | +0.13(+0.55%) |
Apr 06, 2017 | 23.75 | 23.75 | 23.50 | 23.52 | 2,860 | -0.15(-0.63%) |
Apr 05, 2017 | 23.70 | 23.80 | 23.59 | 23.67 | 5,676 | +0.06(+0.23%) |
Apr 04, 2017 | 23.45 | 23.70 | 23.45 | 23.61 | 3,821 | +0.06(+0.28%) |
Apr 03, 2017 | 23.32 | 23.55 | 23.32 | 23.55 | 2,689 | +0.14(+0.60%) |
Mar 31, 2017 | 23.45 | 23.65 | 23.41 | 23.41 | 3,361 | +0.12(+0.52%) |
Mar 30, 2017 | 23.34 | 23.36 | 23.21 | 23.29 | 5,744 | +0.19(+0.82%) |
Mar 29, 2017 | 23.05 | 23.16 | 23.00 | 23.10 | 7,611 | -0.17(-0.73%) |
Mar 28, 2017 | 23.35 | 23.39 | 23.27 | 23.27 | 4,483 | -0.17(-0.73%) |
Mar 27, 2017 | 23.15 | 23.48 | 23.15 | 23.44 | 4,131 | +0.51(+2.22%) |
Mar 24, 2017 | 22.95 | 23.21 | 22.93 | 22.93 | 5,735 | +0.03(+0.11%) |
Mar 23, 2017 | 22.66 | 23.02 | 22.66 | 22.90 | 13,824 | +0.38(+1.71%) |
Mar 22, 2017 | 22.37 | 22.52 | 22.25 | 22.52 | 5,842 | +0.04(+0.18%) |
Mar 21, 2017 | 22.53 | 22.68 | 22.37 | 22.48 | 3,710 | -0.11(-0.49%) |
Mar 20, 2017 | 22.59 | 22.63 | 22.50 | 22.59 | 2,354 | +0.00(+0.00%) |
Mar 17, 2017 | 22.49 | 22.69 | 22.46 | 22.59 | 6,581 | +0.02(+0.11%) |
Mar 16, 2017 | 22.45 | 22.60 | 22.45 | 22.57 | 7,551 | +0.07(+0.29%) |
Mar 15, 2017 | 22.19 | 22.50 | 22.17 | 22.50 | 5,644 | +0.25(+1.12%) |
Mar 14, 2017 | 22.16 | 22.25 | 22.00 | 22.25 | 4,175 | -0.22(-0.98%) |
Mar 13, 2017 | 22.27 | 22.49 | 22.26 | 22.47 | 3,295 | +0.08(+0.36%) |
Mar 10, 2017 | 22.38 | 22.54 | 22.20 | 22.39 | 25,871 | +0.32(+1.43%) |
Mar 09, 2017 | 21.94 | 22.18 | 21.92 | 22.07 | 8,385 | +0.18(+0.85%) |
Mar 08, 2017 | 22.07 | 22.07 | 21.84 | 21.89 | 8,130 | -0.02(-0.07%) |
Mar 07, 2017 | 21.94 | 21.96 | 21.85 | 21.91 | 3,269 | -0.27(-1.20%) |
Mar 06, 2017 | 22.01 | 22.20 | 22.01 | 22.17 | 5,462 | -0.05(-0.25%) |
Mar 03, 2017 | 22.01 | 22.26 | 21.96 | 22.23 | 18,040 | +0.17(+0.75%) |
Mar 02, 2017 | 22.01 | 22.22 | 22.00 | 22.06 | 11,968 | +0.05(+0.23%) |
Mar 01, 2017 | 22.04 | 22.07 | 21.92 | 22.01 | 12,170 | +0.14(+0.64%) |
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%) |