Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.36 | 23.36 | 23.22 | 23.22 | 11,256 | -0.09(-0.38%) |
Apr 27, 2017 | 23.28 | 23.30 | 23.28 | 23.30 | 505 | +0.04(+0.17%) |
Apr 26, 2017 | 23.26 | 23.31 | 23.26 | 23.26 | 2,250 | -0.08(-0.35%) |
Apr 25, 2017 | 23.33 | 23.35 | 23.31 | 23.35 | 4,742 | +0.18(+0.77%) |
Apr 24, 2017 | 22.92 | 23.17 | 22.92 | 23.17 | 3,428 | +0.84(+3.75%) |
Apr 21, 2017 | 22.34 | 22.34 | 22.33 | 22.33 | 605 | -0.17(-0.75%) |
Apr 20, 2017 | 22.49 | 22.50 | 22.45 | 22.50 | 3,844 | +0.28(+1.26%) |
Apr 19, 2017 | 22.35 | 22.35 | 22.22 | 22.22 | 1,584 | -0.13(-0.58%) |
Apr 17, 2017 | 22.35 | 22.35 | 22.35 | 0 | +0.08(+0.38%) | |
Apr 13, 2017 | 22.30 | 22.31 | 22.27 | 22.27 | 3,953 | -0.05(-0.21%) |
Apr 12, 2017 | 22.33 | 22.33 | 22.31 | 22.31 | 2,809 | +0.08(+0.38%) |
Apr 11, 2017 | 22.23 | 22.23 | 22.23 | 22.23 | 134 | +0.03(+0.15%) |
Apr 07, 2017 | 22.20 | 22.20 | 22.20 | 0 | -0.08(-0.36%) | |
Apr 06, 2017 | 22.28 | 22.28 | 22.28 | 22.28 | 409 | +0.00(+0.00%) |
Apr 05, 2017 | 22.25 | 22.31 | 22.25 | 22.28 | 1,154 | -0.03(-0.15%) |
Apr 04, 2017 | 22.25 | 22.33 | 22.25 | 22.31 | 5,865 | +0.02(+0.07%) |
Apr 03, 2017 | 22.29 | 22.29 | 22.29 | 22.29 | 366 | -0.13(-0.58%) |
Mar 31, 2017 | 22.36 | 22.45 | 22.36 | 22.42 | 11,047 | +0.09(+0.40%) |
Mar 30, 2017 | 22.42 | 22.42 | 22.32 | 22.33 | 1,483 | +0.04(+0.17%) |
Mar 29, 2017 | 22.30 | 22.30 | 22.30 | 22.30 | 560 | -0.10(-0.46%) |
Mar 28, 2017 | 22.40 | 22.45 | 22.40 | 22.40 | 1,064 | +0.02(+0.07%) |
Mar 27, 2017 | 22.38 | 22.38 | 22.38 | 22.38 | 1,101 | +0.08(+0.36%) |
Mar 24, 2017 | 22.25 | 22.30 | 22.25 | 22.30 | 3,556 | +0.04(+0.19%) |
Mar 23, 2017 | 22.17 | 22.26 | 22.17 | 22.26 | 1,616 | +0.15(+0.66%) |
Mar 22, 2017 | 21.95 | 22.11 | 21.95 | 22.11 | 409 | +0.00(+0.00%) |
Mar 21, 2017 | 22.40 | 22.40 | 22.11 | 22.11 | 3,899 | -0.13(-0.58%) |
Mar 20, 2017 | 23.02 | 25.82 | 22.23 | 22.24 | 3,305 | -0.05(-0.22%) |
Mar 17, 2017 | 22.23 | 22.29 | 22.23 | 22.29 | 248 | +0.13(+0.59%) |
Mar 16, 2017 | 22.18 | 22.18 | 22.09 | 22.16 | 2,849 | +0.26(+1.21%) |
Mar 15, 2017 | 21.72 | 21.90 | 21.72 | 21.90 | 924 | +0.19(+0.89%) |
Mar 14, 2017 | 21.80 | 21.80 | 21.70 | 21.70 | 652 | -0.10(-0.44%) |
Mar 13, 2017 | 21.83 | 21.83 | 21.80 | 21.80 | 694 | +0.11(+0.49%) |
Mar 10, 2017 | 21.69 | 21.69 | 21.69 | 21.69 | 725 | +0.12(+0.55%) |
Mar 09, 2017 | 21.57 | 21.57 | 21.57 | 21.57 | 971 | +0.11(+0.49%) |
Mar 08, 2017 | 21.49 | 21.49 | 21.47 | 21.47 | 1,364 | -0.06(-0.27%) |
Mar 07, 2017 | 21.53 | 21.54 | 21.52 | 21.52 | 3,567 | -0.04(-0.20%) |
Mar 06, 2017 | 21.58 | 21.58 | 21.57 | 21.57 | 710 | -0.10(-0.44%) |
Mar 03, 2017 | 21.67 | 21.67 | 21.66 | 21.66 | 575 | +0.10(+0.46%) |
Mar 02, 2017 | 21.57 | 21.57 | 21.57 | 21.57 | 1,932 | -0.09(-0.42%) |
Mar 01, 2017 | 21.59 | 21.67 | 21.56 | 21.66 | 7,412 | +0.20(+0.91%) |
Feb 28, 2017 | 21.47 | 21.48 | 21.44 | 21.46 | 1,689 | +0.03(+0.13%) |
Feb 27, 2017 | 21.44 | 21.44 | 21.43 | 21.43 | 1,265 | +0.04(+0.17%) |
Feb 24, 2017 | 21.39 | 21.40 | 21.39 | 21.40 | 347 | -0.19(-0.86%) |
Feb 23, 2017 | 21.57 | 21.58 | 21.57 | 21.58 | 937 | +0.10(+0.49%) |
Feb 22, 2017 | 21.46 | 21.48 | 21.46 | 21.48 | 3,058 | +0.04(+0.19%) |
Feb 21, 2017 | 21.44 | 21.44 | 21.44 | 21.44 | 1,368 | -0.03(-0.15%) |
Feb 17, 2017 | 21.47 | 21.47 | 21.47 | 0 | -0.06(-0.26%) | |
Feb 16, 2017 | 21.52 | 21.52 | 21.52 | 21.52 | 962 | +0.09(+0.41%) |
Feb 15, 2017 | 21.32 | 21.44 | 21.31 | 21.44 | 1,292 | +0.04(+0.19%) |
Feb 14, 2017 | 21.31 | 21.40 | 21.31 | 21.40 | 8,188 | -0.00(-0.01%) |
Feb 13, 2017 | 21.42 | 21.43 | 21.37 | 21.40 | 3,120 | +0.09(+0.40%) |
Feb 10, 2017 | 21.24 | 21.36 | 21.24 | 21.31 | 37,176 | +0.02(+0.11%) |
Feb 09, 2017 | 21.28 | 21.29 | 21.27 | 21.29 | 2,766 | +0.09(+0.41%) |
Feb 08, 2017 | 21.08 | 21.21 | 21.08 | 21.20 | 8,508 | +0.12(+0.57%) |
Feb 07, 2017 | 21.02 | 21.09 | 21.02 | 21.08 | 2,358 | +0.01(+0.02%) |
Feb 06, 2017 | 21.10 | 21.10 | 21.06 | 21.08 | 839 | -0.22(-1.05%) |
Feb 03, 2017 | 21.30 | 21.34 | 21.29 | 21.30 | 6,078 | +0.05(+0.22%) |
Feb 02, 2017 | 21.25 | 21.25 | 21.25 | 21.25 | 382 | -0.01(-0.07%) |
Feb 01, 2017 | 21.27 | 21.27 | 21.17 | 21.27 | 13,007 | +0.09(+0.42%) |
Jan 31, 2017 | 21.20 | 21.21 | 21.12 | 21.18 | 2,852 | +0.09(+0.42%) |
Jan 30, 2017 | 21.05 | 21.09 | 21.04 | 21.09 | 2,790 | -0.17(-0.79%) |
Jan 27, 2017 | 21.24 | 21.26 | 21.23 | 21.26 | 2,112 | +0.02(+0.10%) |
Jan 26, 2017 | 21.31 | 21.31 | 21.22 | 21.23 | 3,076 | -0.10(-0.45%) |
Jan 25, 2017 | 21.23 | 21.35 | 21.23 | 21.33 | 7,133 | +0.20(+0.94%) |
Jan 24, 2017 | 21.09 | 21.13 | 21.09 | 21.13 | 3,935 | +0.01(+0.05%) |
Jan 23, 2017 | 21.03 | 21.12 | 21.03 | 21.12 | 601 | +0.12(+0.58%) |
Jan 20, 2017 | 21.00 | 21.04 | 21.00 | 21.00 | 6,016 | +0.04(+0.19%) |
Jan 18, 2017 | 20.96 | 80 | -0.07(-0.34%) | |||
Jan 17, 2017 | 21.11 | 21.11 | 21.01 | 21.03 | 5,669 | +0.02(+0.11%) |
Jan 13, 2017 | 21.01 | 21.01 | 21.01 | 0 | +0.06(+0.31%) | |
Jan 12, 2017 | 21.01 | 21.01 | 20.93 | 20.94 | 1,054 | +0.18(+0.89%) |
Jan 11, 2017 | 20.76 | 20.76 | 20.76 | 20.76 | 480 | -0.10(-0.50%) |
Jan 10, 2017 | 20.83 | 20.86 | 20.82 | 20.86 | 1,405 | +0.07(+0.34%) |
Jan 09, 2017 | 20.73 | 20.79 | 20.72 | 20.79 | 2,232 | -0.06(-0.30%) |
Jan 06, 2017 | 20.86 | 20.87 | 20.86 | 20.86 | 868 | +0.13(+0.65%) |
Jan 04, 2017 | 20.72 | 172 | +0.09(+0.44%) | |||
Jan 03, 2017 | 20.61 | 20.63 | 20.57 | 20.63 | 1,773 | -0.04(-0.19%) |
Dec 30, 2016 | 20.67 | 20.67 | 20.67 | 0 | +0.21(+1.02%) | |
Dec 29, 2016 | 20.46 | 20.46 | 20.46 | 20.46 | 1,265 | +0.14(+0.71%) |
Dec 28, 2016 | 20.32 | 20.32 | 20.28 | 20.32 | 1,761 | -0.03(-0.15%) |
Dec 21, 2016 | 20.35 | 1 | +0.05(+0.26%) | |||
Dec 20, 2016 | 20.29 | 20.29 | 20.29 | 20.29 | 124 | +0.02(+0.12%) |
Dec 19, 2016 | 20.35 | 20.35 | 20.27 | 20.27 | 591 | +0.00(+0.00%) |
Dec 16, 2016 | 20.27 | 20.27 | 20.27 | 20.27 | 1,370 | +0.01(+0.04%) |
Dec 14, 2016 | 20.26 | 20.26 | 20.26 | 0 | -0.31(-1.52%) | |
Dec 13, 2016 | 20.58 | 20.58 | 20.58 | 20.58 | 124 | +0.25(+1.22%) |
Dec 12, 2016 | 20.34 | 20.34 | 20.33 | 20.33 | 1,525 | +0.01(+0.04%) |
Dec 09, 2016 | 20.32 | 20.36 | 20.30 | 20.32 | 5,741 | +0.08(+0.40%) |
Dec 08, 2016 | 20.18 | 20.24 | 20.18 | 20.24 | 2,740 | -0.14(-0.67%) |
Dec 07, 2016 | 20.24 | 20.37 | 20.24 | 20.37 | 3,185 | +0.26(+1.32%) |
Dec 06, 2016 | 20.03 | 20.11 | 20.03 | 20.11 | 3,736 | +0.14(+0.71%) |
Dec 05, 2016 | 19.91 | 19.99 | 19.91 | 19.97 | 6,477 | +0.25(+1.28%) |
Dec 02, 2016 | 19.69 | 19.72 | 19.69 | 19.72 | 5,854 | +0.06(+0.29%) |
Dec 01, 2016 | 19.66 | 19.66 | 19.66 | 19.66 | 1,376 | -0.11(-0.57%) |
Nov 30, 2016 | 19.77 | 19.77 | 19.77 | 19.77 | 1,743 | -0.05(-0.24%) |
Nov 29, 2016 | 19.82 | 19.82 | 19.82 | 19.82 | 1,246 | +0.19(+0.98%) |
Nov 28, 2016 | 19.62 | 19.63 | 19.62 | 19.63 | 650 | +0.04(+0.22%) |
Nov 23, 2016 | 19.58 | 19.58 | 19.58 | 0 | -0.10(-0.53%) | |
Nov 22, 2016 | 19.71 | 19.71 | 19.69 | 19.69 | 563 | +0.02(+0.10%) |
Nov 21, 2016 | 19.67 | 19.67 | 19.67 | 19.67 | 580 | +0.00(+0.00%) |
Nov 16, 2016 | 19.67 | 19.67 | 19.67 | 0 | -0.09(-0.43%) | |
Nov 15, 2016 | 19.75 | 19.75 | 19.75 | 19.75 | 322 | +0.02(+0.10%) |
Nov 14, 2016 | 19.73 | 19.73 | 19.73 | 19.73 | 788 | -0.18(-0.92%) |
Nov 11, 2016 | 19.92 | 19.92 | 19.92 | 19.92 | 250 | -0.15(-0.75%) |
Nov 10, 2016 | 20.17 | 20.18 | 20.05 | 20.07 | 2,827 | -0.11(-0.57%) |
Nov 09, 2016 | 19.92 | 20.29 | 19.92 | 20.18 | 14,916 | -0.13(-0.63%) |
Nov 08, 2016 | 20.31 | 20.31 | 20.31 | 20.31 | 133 | +0.35(+1.73%) |
Nov 04, 2016 | 19.97 | 19.97 | 19.97 | 0 | -0.20(-1.00%) | |
Nov 03, 2016 | 20.17 | 20.17 | 20.17 | 20.17 | 124 | +0.11(+0.56%) |
Nov 02, 2016 | 20.26 | 20.35 | 19.83 | 20.05 | 143,250 | -0.33(-1.63%) |
Nov 01, 2016 | 20.41 | 20.41 | 20.39 | 20.39 | 3,024 | -0.03(-0.14%) |
Oct 28, 2016 | 20.41 | 20.41 | 20.41 | 0 | -0.01(-0.04%) | |
Oct 27, 2016 | 20.42 | 20.42 | 20.42 | 20.42 | 600 | -0.03(-0.16%) |
Oct 25, 2016 | 20.46 | 20.46 | 20.46 | 0 | -0.06(-0.31%) | |
Oct 24, 2016 | 20.52 | 20.52 | 20.52 | 20.52 | 124 | +0.01(+0.04%) |
Oct 21, 2016 | 20.51 | 20.51 | 20.51 | 20.51 | 373 | -0.14(-0.70%) |
Oct 20, 2016 | 20.65 | 20.66 | 20.65 | 20.66 | 996 | +0.00(+0.00%) |
Oct 18, 2016 | 20.66 | 20.66 | 20.66 | 20.66 | 124 | +0.26(+1.26%) |
Oct 17, 2016 | 20.42 | 20.43 | 20.40 | 20.40 | 1,743 | -0.02(-0.12%) |
Oct 13, 2016 | 20.31 | 20.42 | 20.42 | 20.42 | 249 | -0.10(-0.51%) |
Oct 12, 2016 | 20.46 | 20.53 | 20.46 | 20.53 | 1,498 | -0.12(-0.58%) |
Oct 11, 2016 | 20.76 | 20.77 | 20.65 | 20.65 | 2,196 | -0.17(-0.81%) |
Oct 07, 2016 | 20.77 | 20.82 | 20.82 | 20.82 | 7,100 | -0.24(-1.14%) |
Oct 06, 2016 | 21.06 | 21.06 | 21.06 | 21.06 | 845 | -0.14(-0.66%) |
Oct 05, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 2,765 | -0.08(-0.36%) |
Oct 04, 2016 | 21.27 | 21.27 | 21.27 | 21.27 | 468 | +0.14(+0.65%) |
Oct 03, 2016 | 21.14 | 21.14 | 21.14 | 21.14 | 1,762 | -0.07(-0.32%) |
Sep 30, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 1,063 | +0.22(+1.05%) |
Sep 29, 2016 | 21.11 | 21.21 | 20.98 | 20.98 | 1,471 | -0.27(-1.28%) |
Sep 28, 2016 | 21.10 | 21.28 | 21.10 | 21.26 | 3,494 | +0.16(+0.76%) |
Sep 27, 2016 | 20.97 | 21.10 | 20.91 | 21.10 | 1,494 | -0.01(-0.04%) |
Sep 26, 2016 | 21.11 | 21.11 | 21.11 | 21.11 | 1,245 | -0.20(-0.94%) |
Sep 23, 2016 | 21.27 | 21.31 | 21.27 | 21.31 | 788 | -0.14(-0.67%) |
Sep 22, 2016 | 21.45 | 21.45 | 21.44 | 21.45 | 4,653 | +0.40(+1.91%) |
Sep 21, 2016 | 21.03 | 21.05 | 20.97 | 21.05 | 2,877 | +0.07(+0.35%) |
Sep 20, 2016 | 20.97 | 20.97 | 20.97 | 20.97 | 1,251 | +0.02(+0.08%) |
Sep 19, 2016 | 20.96 | 20.96 | 20.96 | 20.96 | 258 | +0.26(+1.24%) |
Sep 16, 2016 | 20.73 | 20.73 | 20.70 | 20.70 | 429 | -0.18(-0.84%) |
Sep 14, 2016 | 20.88 | 20.88 | 20.88 | 20.88 | 1 | +0.06(+0.27%) |
Sep 13, 2016 | 20.88 | 20.88 | 20.82 | 20.82 | 1,626 | -0.40(-1.88%) |
Sep 12, 2016 | 21.10 | 21.24 | 21.08 | 21.22 | 858 | -0.36(-1.67%) |
Sep 07, 2016 | 21.58 | 21.58 | 21.58 | 21.58 | 57 | +0.14(+0.63%) |
Sep 02, 2016 | 21.39 | 21.45 | 21.45 | 21.45 | 1,251 | +0.35(+1.67%) |
Sep 01, 2016 | 20.93 | 21.09 | 20.93 | 21.09 | 437 | +0.15(+0.72%) |
Aug 31, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 476 | -0.16(-0.76%) |
Aug 30, 2016 | 21.09 | 21.10 | 21.09 | 21.10 | 375 | +0.08(+0.38%) |
Aug 29, 2016 | 21.02 | 21.02 | 21.02 | 21.02 | 997 | +0.02(+0.08%) |
Aug 26, 2016 | 21.34 | 21.42 | 20.99 | 21.01 | 3,052 | -0.17(-0.80%) |
Aug 25, 2016 | 21.21 | 21.23 | 21.18 | 21.18 | 3,756 | -0.09(-0.44%) |
Aug 24, 2016 | 21.38 | 21.38 | 21.27 | 21.27 | 1,797 | -0.12(-0.56%) |
Aug 23, 2016 | 21.47 | 21.47 | 21.39 | 21.39 | 250 | +0.09(+0.41%) |
Aug 22, 2016 | 21.21 | 21.31 | 21.20 | 21.30 | 1,802 | +0.05(+0.25%) |
Aug 19, 2016 | 21.26 | 21.26 | 21.25 | 21.25 | 2,040 | -0.16(-0.74%) |
Aug 18, 2016 | 21.30 | 21.41 | 21.29 | 21.41 | 1,000 | +0.28(+1.32%) |
Aug 17, 2016 | 21.11 | 21.13 | 21.10 | 21.13 | 1,751 | -0.18(-0.86%) |
Aug 16, 2016 | 21.29 | 21.33 | 21.29 | 21.31 | 3,325 | +0.00(+0.00%) |
Aug 15, 2016 | 21.31 | 21.32 | 21.31 | 21.31 | 414 | -0.01(-0.04%) |
Aug 12, 2016 | 21.34 | 21.34 | 21.32 | 21.32 | 375 | +0.02(+0.11%) |
Aug 11, 2016 | 21.24 | 21.29 | 21.24 | 21.29 | 633 | +0.17(+0.79%) |
Aug 10, 2016 | 21.13 | 21.13 | 21.13 | 21.13 | 781 | +0.33(+1.58%) |
Aug 08, 2016 | 20.80 | 20.80 | 20.80 | 20.80 | 1 | -0.03(-0.15%) |
Aug 05, 2016 | 20.82 | 20.83 | 20.82 | 20.83 | 375 | +0.11(+0.54%) |
Aug 04, 2016 | 20.69 | 20.73 | 20.69 | 20.72 | 875 | +0.03(+0.15%) |
Aug 03, 2016 | 20.63 | 20.69 | 20.63 | 20.69 | 1,125 | -0.13(-0.61%) |
Aug 02, 2016 | 20.85 | 20.85 | 20.77 | 20.81 | 1,376 | -0.10(-0.50%) |
Aug 01, 2016 | 20.88 | 20.92 | 20.88 | 20.92 | 844 | -0.10(-0.49%) |
Jul 29, 2016 | 20.93 | 21.02 | 20.89 | 21.02 | 1,125 | +0.27(+1.31%) |
Jul 28, 2016 | 20.78 | 20.79 | 20.74 | 20.75 | 13,886 | -0.02(-0.09%) |
Jul 27, 2016 | 20.61 | 20.77 | 20.61 | 20.77 | 6,920 | +0.19(+0.90%) |
Jul 26, 2016 | 20.60 | 20.61 | 20.58 | 20.58 | 700 | +0.04(+0.19%) |
Jul 25, 2016 | 20.54 | 20.54 | 20.53 | 20.54 | 750 | +0.10(+0.47%) |
Jul 22, 2016 | 20.53 | 20.53 | 20.45 | 20.45 | 500 | -0.10(-0.51%) |
Jul 20, 2016 | 20.55 | 20.56 | 20.55 | 20.55 | 26 | +0.16(+0.78%) |
Jul 19, 2016 | 20.39 | 20.39 | 20.39 | 20.39 | 262 | -0.17(-0.82%) |
Jul 18, 2016 | 20.56 | 20.56 | 20.56 | 20.56 | 162 | +0.14(+0.67%) |
Jul 15, 2016 | 20.44 | 20.44 | 20.38 | 20.42 | 1,134 | -0.16(-0.78%) |
Jul 14, 2016 | 20.60 | 20.60 | 20.58 | 20.58 | 3,211 | +0.10(+0.49%) |
Jul 12, 2016 | 20.46 | 20.48 | 20.48 | 20.48 | 1,501 | +0.31(+1.56%) |
Jul 11, 2016 | 20.14 | 20.18 | 20.14 | 20.17 | 2,752 | +0.35(+1.77%) |
Jul 08, 2016 | 19.82 | 19.82 | 19.82 | 19.82 | 375 | +0.26(+1.35%) |
Jul 07, 2016 | 19.70 | 19.70 | 19.55 | 19.55 | 532 | -0.05(-0.24%) |
Jul 06, 2016 | 19.36 | 19.60 | 19.35 | 19.60 | 750 | -0.08(-0.41%) |
Jul 05, 2016 | 19.87 | 19.87 | 19.68 | 19.68 | 326 | -0.46(-2.27%) |
Jun 30, 2016 | 19.94 | 20.14 | 20.14 | 20.14 | 19,516 | +0.42(+2.12%) |
Jun 29, 2016 | 19.82 | 19.83 | 19.72 | 19.72 | 17,126 | +0.49(+2.57%) |
Jun 28, 2016 | 19.14 | 19.34 | 19.14 | 19.23 | 3,554 | +0.46(+2.47%) |
Jun 27, 2016 | 18.86 | 18.86 | 18.57 | 18.76 | 7,910 | -0.66(-3.41%) |
Jun 24, 2016 | 19.51 | 19.51 | 19.42 | 19.42 | 2,733 | -2.01(-9.36%) |
Jun 23, 2016 | 21.45 | 21.45 | 21.32 | 21.43 | 1,364 | +0.46(+2.18%) |
Jun 22, 2016 | 21.02 | 21.03 | 20.97 | 20.97 | 1,272 | -0.03(-0.12%) |
Jun 21, 2016 | 20.89 | 21.09 | 20.89 | 21.00 | 3,428 | +0.21(+1.02%) |
Jun 20, 2016 | 20.94 | 20.94 | 20.79 | 20.79 | 1,067 | +0.81(+4.05%) |
Jun 16, 2016 | 19.65 | 19.98 | 19.64 | 19.98 | 100 | +0.20(+1.03%) |
Jun 14, 2016 | 19.71 | 19.77 | 19.71 | 19.77 | 71 | -0.48(-2.36%) |
Jun 13, 2016 | 20.31 | 20.31 | 20.25 | 20.25 | 1,019 | -0.18(-0.88%) |
Jun 10, 2016 | 20.65 | 20.65 | 20.40 | 20.43 | 1,765 | -1.00(-4.69%) |
Jun 08, 2016 | 21.45 | 21.44 | 21.44 | 21.44 | 891 | +0.02(+0.11%) |
Jun 07, 2016 | 21.41 | 21.41 | 21.41 | 21.41 | 127 | +0.16(+0.78%) |
Jun 06, 2016 | 21.25 | 21.25 | 21.25 | 21.25 | 200 | +0.19(+0.90%) |
Jun 03, 2016 | 21.06 | 21.06 | 21.06 | 21.06 | 3,821 | +0.12(+0.56%) |
Jun 02, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 225 | -0.06(-0.30%) |
May 31, 2016 | 21.24 | 21.01 | 21.01 | 21.01 | 1,528 | -0.17(-0.82%) |
May 26, 2016 | 21.18 | 21.18 | 21.18 | 21.18 | 382 | +0.11(+0.53%) |
May 25, 2016 | 21.07 | 21.10 | 21.06 | 21.07 | 2,930 | +0.16(+0.78%) |
May 24, 2016 | 20.90 | 20.90 | 20.90 | 20.90 | 356 | +0.38(+1.84%) |
May 18, 2016 | 20.50 | 20.53 | 20.53 | 20.53 | 2,802 | +0.01(+0.03%) |
May 17, 2016 | 20.61 | 20.68 | 20.52 | 20.52 | 7,931 | -0.13(-0.61%) |
May 16, 2016 | 20.52 | 20.66 | 20.50 | 20.64 | 23,169 | +0.21(+1.04%) |
May 13, 2016 | 20.54 | 20.54 | 20.43 | 20.43 | 2,324 | -0.28(-1.34%) |
May 12, 2016 | 20.71 | 20.71 | 20.71 | 20.71 | 210 | +0.07(+0.31%) |
May 11, 2016 | 20.79 | 20.83 | 20.64 | 20.64 | 21,365 | -0.16(-0.76%) |
May 10, 2016 | 20.83 | 20.83 | 20.80 | 20.80 | 6,281 | +0.11(+0.52%) |
May 09, 2016 | 20.68 | 20.70 | 20.68 | 20.70 | 640 | +0.09(+0.43%) |
May 05, 2016 | 20.64 | 20.64 | 20.61 | 20.61 | 123 | -0.10(-0.49%) |
May 04, 2016 | 20.74 | 20.74 | 20.71 | 20.71 | 1,263 | -0.33(-1.55%) |
May 03, 2016 | 21.03 | 21.03 | 21.03 | 21.03 | 475 | -0.21(-0.98%) |