Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 22.00 | 22.00 | 21.92 | 21.98 | 9,160 | +0.04(+0.16%) |
May 30, 2017 | 21.97 | 21.98 | 21.87 | 21.95 | 6,543 | +0.09(+0.43%) |
May 26, 2017 | 21.84 | 21.87 | 21.81 | 21.85 | 7,578 | +0.07(+0.32%) |
May 25, 2017 | 22.12 | 22.12 | 21.75 | 21.78 | 9,184 | -0.05(-0.23%) |
May 24, 2017 | 21.78 | 21.83 | 21.71 | 21.83 | 9,994 | -0.18(-0.82%) |
May 23, 2017 | 22.06 | 22.06 | 21.94 | 22.01 | 8,338 | -0.01(-0.05%) |
May 22, 2017 | 22.01 | 22.02 | 21.97 | 22.02 | 6,549 | -0.20(-0.88%) |
May 19, 2017 | 21.99 | 22.24 | 21.99 | 22.21 | 2,901 | +0.16(+0.73%) |
May 18, 2017 | 21.98 | 22.11 | 21.98 | 22.05 | 7,999 | +0.23(+1.08%) |
May 17, 2017 | 21.83 | 21.83 | 21.74 | 21.82 | 11,751 | +0.21(+0.95%) |
May 16, 2017 | 21.55 | 21.66 | 21.55 | 21.61 | 37,083 | -0.34(-1.53%) |
May 15, 2017 | 21.98 | 22.05 | 21.95 | 21.95 | 8,998 | -0.23(-1.04%) |
May 12, 2017 | 22.14 | 22.19 | 22.14 | 22.18 | 19,525 | -0.03(-0.14%) |
May 11, 2017 | 22.21 | 22.38 | 22.17 | 22.21 | 5,859 | -0.55(-2.41%) |
May 10, 2017 | 22.73 | 22.95 | 22.71 | 22.76 | 6,637 | +0.00(+0.01%) |
May 09, 2017 | 22.73 | 22.75 | 22.70 | 22.75 | 7,671 | +0.16(+0.71%) |
May 08, 2017 | 22.65 | 22.66 | 22.58 | 22.59 | 5,701 | +0.27(+1.19%) |
May 05, 2017 | 22.31 | 22.33 | 22.30 | 22.33 | 3,742 | +0.03(+0.13%) |
May 04, 2017 | 22.19 | 22.33 | 22.19 | 22.30 | 21,948 | +0.11(+0.47%) |
May 03, 2017 | 22.16 | 22.21 | 22.13 | 22.20 | 6,213 | -0.00(-0.02%) |
May 02, 2017 | 22.17 | 22.20 | 22.16 | 22.20 | 5,150 | -0.13(-0.58%) |
May 01, 2017 | 22.04 | 22.33 | 22.04 | 22.33 | 5,372 | +0.68(+3.14%) |
Apr 28, 2017 | 22.20 | 22.20 | 21.24 | 21.65 | 26,714 | -0.38(-1.72%) |
Apr 27, 2017 | 22.02 | 22.05 | 22.01 | 22.03 | 4,321 | +0.07(+0.31%) |
Apr 26, 2017 | 22.02 | 22.04 | 21.94 | 21.96 | 2,627 | -0.21(-0.95%) |
Apr 25, 2017 | 22.23 | 22.23 | 22.14 | 22.17 | 5,243 | -0.14(-0.63%) |
Apr 24, 2017 | 22.27 | 22.31 | 22.27 | 22.31 | 4,875 | +0.08(+0.36%) |
Apr 21, 2017 | 22.28 | 22.28 | 22.22 | 22.23 | 2,915 | +0.14(+0.61%) |
Apr 20, 2017 | 22.12 | 22.12 | 22.09 | 22.09 | 5,934 | -0.02(-0.09%) |
Apr 19, 2017 | 22.18 | 22.18 | 22.10 | 22.12 | 3,870 | +0.05(+0.21%) |
Apr 18, 2017 | 22.09 | 22.13 | 22.06 | 22.07 | 3,692 | -0.17(-0.76%) |
Apr 17, 2017 | 22.21 | 22.28 | 22.21 | 22.24 | 3,406 | +0.14(+0.66%) |
Apr 13, 2017 | 22.13 | 22.13 | 22.06 | 22.09 | 3,246 | -0.11(-0.47%) |
Apr 12, 2017 | 22.05 | 22.20 | 22.03 | 22.20 | 7,026 | -0.16(-0.72%) |
Apr 11, 2017 | 22.27 | 22.36 | 22.24 | 22.36 | 6,090 | +0.26(+1.18%) |
Apr 10, 2017 | 22.11 | 22.11 | 22.07 | 22.10 | 4,859 | -0.25(-1.12%) |
Apr 07, 2017 | 22.30 | 22.37 | 22.30 | 22.35 | 7,652 | +0.12(+0.54%) |
Apr 06, 2017 | 22.16 | 22.23 | 22.16 | 22.23 | 6,473 | -0.23(-1.02%) |
Apr 05, 2017 | 22.51 | 22.51 | 22.45 | 22.46 | 4,948 | -0.03(-0.13%) |
Apr 04, 2017 | 22.46 | 22.53 | 22.46 | 22.49 | 4,255 | -0.02(-0.09%) |
Apr 03, 2017 | 22.43 | 22.51 | 22.42 | 22.51 | 3,471 | -0.08(-0.35%) |
Mar 31, 2017 | 22.52 | 22.63 | 22.50 | 22.59 | 3,656 | -0.28(-1.22%) |
Mar 30, 2017 | 22.80 | 23.05 | 22.77 | 22.87 | 4,793 | -0.13(-0.57%) |
Mar 29, 2017 | 23.15 | 23.16 | 22.84 | 23.00 | 5,920 | -0.12(-0.52%) |
Mar 28, 2017 | 23.15 | 23.24 | 23.11 | 23.12 | 2,249 | -0.18(-0.77%) |
Mar 27, 2017 | 23.34 | 23.34 | 22.92 | 23.30 | 5,484 | +0.08(+0.34%) |
Mar 24, 2017 | 22.87 | 23.22 | 22.87 | 23.22 | 2,556 | +0.11(+0.48%) |
Mar 23, 2017 | 23.07 | 23.15 | 23.03 | 23.11 | 8,111 | +0.23(+1.01%) |
Mar 22, 2017 | 22.80 | 23.13 | 22.80 | 22.88 | 3,402 | -0.22(-0.95%) |
Mar 21, 2017 | 23.19 | 23.19 | 22.95 | 23.10 | 4,054 | +0.10(+0.41%) |
Mar 20, 2017 | 23.00 | 23.16 | 22.98 | 23.00 | 3,800 | -0.03(-0.11%) |
Mar 17, 2017 | 23.04 | 23.04 | 22.90 | 23.03 | 6,113 | -0.27(-1.14%) |
Mar 16, 2017 | 23.28 | 23.43 | 23.22 | 23.30 | 3,467 | -0.09(-0.41%) |
Mar 15, 2017 | 22.97 | 23.39 | 22.97 | 23.39 | 3,978 | +0.29(+1.26%) |
Mar 14, 2017 | 23.06 | 23.24 | 22.89 | 23.10 | 2,755 | -0.10(-0.44%) |
Mar 13, 2017 | 22.80 | 23.25 | 22.80 | 23.20 | 6,035 | +0.34(+1.47%) |
Mar 10, 2017 | 22.86 | 22.99 | 22.71 | 22.86 | 2,521 | +0.05(+0.24%) |
Mar 09, 2017 | 22.82 | 22.85 | 22.77 | 22.81 | 12,278 | -0.06(-0.26%) |
Mar 08, 2017 | 22.99 | 23.11 | 22.87 | 22.87 | 6,184 | -0.35(-1.51%) |
Mar 07, 2017 | 23.01 | 23.35 | 23.01 | 23.22 | 12,365 | +0.03(+0.13%) |
Mar 06, 2017 | 23.18 | 23.33 | 23.15 | 23.19 | 2,099 | -0.08(-0.34%) |
Mar 03, 2017 | 23.09 | 23.29 | 23.09 | 23.27 | 5,815 | +0.26(+1.13%) |
Mar 02, 2017 | 22.98 | 23.15 | 22.98 | 23.01 | 7,317 | +0.07(+0.31%) |
Mar 01, 2017 | 22.85 | 23.02 | 22.81 | 22.94 | 6,996 | +0.09(+0.37%) |
Feb 28, 2017 | 22.80 | 22.96 | 22.80 | 22.86 | 4,360 | -0.07(-0.28%) |
Feb 27, 2017 | 22.93 | 22.97 | 22.86 | 22.92 | 4,095 | -0.10(-0.43%) |
Feb 24, 2017 | 23.00 | 23.09 | 22.87 | 23.02 | 3,668 | +0.11(+0.50%) |
Feb 23, 2017 | 22.68 | 22.99 | 22.68 | 22.91 | 3,941 | +0.37(+1.62%) |
Feb 22, 2017 | 22.64 | 22.72 | 22.46 | 22.54 | 4,773 | -0.34(-1.49%) |
Feb 21, 2017 | 22.73 | 22.90 | 22.51 | 22.88 | 4,081 | +0.08(+0.35%) |
Feb 17, 2017 | 22.80 | 22.80 | 22.80 | 0 | +0.10(+0.44%) | |
Feb 16, 2017 | 22.69 | 22.75 | 22.64 | 22.70 | 26,142 | +0.06(+0.27%) |
Feb 15, 2017 | 22.75 | 22.95 | 22.58 | 22.64 | 3,694 | -0.19(-0.83%) |
Feb 14, 2017 | 22.75 | 22.88 | 22.75 | 22.83 | 3,889 | -0.05(-0.22%) |
Feb 13, 2017 | 23.00 | 23.00 | 22.87 | 22.88 | 2,697 | -0.01(-0.04%) |
Feb 10, 2017 | 22.76 | 23.04 | 22.76 | 22.89 | 3,356 | +0.09(+0.41%) |
Feb 09, 2017 | 22.75 | 22.91 | 22.75 | 22.80 | 5,659 | -0.17(-0.76%) |
Feb 08, 2017 | 23.00 | 23.20 | 22.74 | 22.97 | 3,425 | +0.16(+0.70%) |
Feb 07, 2017 | 23.12 | 23.12 | 22.65 | 22.81 | 6,881 | -0.01(-0.04%) |
Feb 06, 2017 | 22.66 | 23.03 | 22.66 | 22.82 | 3,049 | +0.00(+0.00%) |
Feb 03, 2017 | 22.61 | 22.82 | 22.47 | 22.82 | 7,018 | +0.08(+0.35%) |
Feb 02, 2017 | 22.74 | 22.74 | 22.43 | 22.74 | 5,443 | +0.05(+0.22%) |
Feb 01, 2017 | 22.41 | 22.69 | 22.41 | 22.69 | 6,955 | +0.40(+1.79%) |
Jan 31, 2017 | 22.23 | 22.36 | 22.07 | 22.29 | 4,572 | +0.79(+3.67%) |
Jan 30, 2017 | 21.46 | 22.08 | 21.46 | 21.50 | 13,507 | -0.34(-1.56%) |
Jan 27, 2017 | 21.77 | 22.00 | 21.57 | 21.84 | 13,076 | -0.28(-1.27%) |
Jan 26, 2017 | 21.98 | 22.14 | 21.77 | 22.12 | 3,976 | +0.34(+1.54%) |
Jan 25, 2017 | 21.75 | 21.82 | 21.66 | 21.78 | 4,298 | +0.16(+0.74%) |
Jan 24, 2017 | 21.70 | 21.74 | 21.32 | 21.62 | 33,250 | -0.05(-0.21%) |
Jan 23, 2017 | 21.56 | 21.75 | 21.42 | 21.67 | 4,660 | +0.02(+0.09%) |
Jan 20, 2017 | 21.82 | 22.00 | 21.53 | 21.65 | 5,538 | +0.16(+0.74%) |
Jan 19, 2017 | 21.38 | 21.69 | 20.86 | 21.49 | 9,439 | -0.09(-0.42%) |
Jan 18, 2017 | 21.81 | 22.01 | 21.58 | 21.58 | 9,013 | -0.19(-0.87%) |
Jan 17, 2017 | 21.82 | 22.12 | 21.55 | 21.77 | 10,456 | +0.17(+0.79%) |
Jan 13, 2017 | 21.60 | 21.60 | 21.60 | 0 | -0.04(-0.18%) | |
Jan 12, 2017 | 21.92 | 21.92 | 21.50 | 21.64 | 14,485 | +0.07(+0.30%) |
Jan 11, 2017 | 21.62 | 21.65 | 21.50 | 21.57 | 4,483 | -0.10(-0.44%) |
Jan 10, 2017 | 21.49 | 21.71 | 21.25 | 21.67 | 11,534 | +0.50(+2.36%) |
Jan 09, 2017 | 21.10 | 21.69 | 21.06 | 21.17 | 5,946 | -0.25(-1.17%) |
Jan 06, 2017 | 21.72 | 21.72 | 21.16 | 21.42 | 4,439 | +0.20(+0.92%) |
Jan 05, 2017 | 20.90 | 21.41 | 20.90 | 21.23 | 5,752 | +0.54(+2.59%) |
Jan 04, 2017 | 20.62 | 20.89 | 20.48 | 20.69 | 21,185 | +0.31(+1.52%) |
Jan 03, 2017 | 20.19 | 20.51 | 20.12 | 20.38 | 8,524 | +0.08(+0.39%) |
Dec 30, 2016 | 20.30 | 20.30 | 20.30 | 0 | +0.10(+0.47%) | |
Dec 29, 2016 | 20.38 | 20.43 | 20.03 | 20.20 | 6,139 | -0.23(-1.10%) |
Dec 28, 2016 | 20.46 | 20.46 | 20.02 | 20.43 | 12,444 | +0.07(+0.34%) |
Dec 27, 2016 | 20.20 | 20.49 | 20.16 | 20.36 | 12,808 | +0.17(+0.84%) |
Dec 23, 2016 | 20.19 | 20.19 | 20.19 | 0 | -0.07(-0.37%) | |
Dec 22, 2016 | 20.15 | 20.49 | 20.15 | 20.27 | 16,336 | -0.36(-1.72%) |
Dec 21, 2016 | 20.41 | 20.66 | 20.17 | 20.62 | 9,053 | +0.19(+0.91%) |
Dec 20, 2016 | 20.18 | 20.48 | 20.18 | 20.43 | 18,163 | -0.14(-0.70%) |
Dec 19, 2016 | 20.57 | 20.60 | 20.46 | 20.58 | 10,818 | +0.40(+1.98%) |
Dec 16, 2016 | 20.25 | 20.39 | 20.08 | 20.18 | 8,764 | -0.11(-0.52%) |
Dec 15, 2016 | 20.06 | 20.56 | 20.06 | 20.29 | 11,134 | -0.39(-1.89%) |
Dec 14, 2016 | 20.70 | 20.96 | 20.59 | 20.68 | 7,466 | -0.72(-3.39%) |
Dec 13, 2016 | 21.43 | 21.88 | 21.28 | 21.40 | 38,401 | +0.49(+2.34%) |
Dec 12, 2016 | 20.89 | 21.02 | 20.84 | 20.91 | 22,226 | -0.01(-0.05%) |
Dec 09, 2016 | 20.97 | 20.97 | 20.65 | 20.92 | 18,153 | -0.03(-0.14%) |
Dec 08, 2016 | 20.78 | 21.00 | 20.78 | 20.95 | 6,882 | +0.12(+0.58%) |
Dec 07, 2016 | 20.72 | 20.87 | 20.72 | 20.83 | 7,603 | +0.18(+0.87%) |
Dec 06, 2016 | 20.55 | 21.21 | 20.55 | 20.65 | 13,403 | -0.64(-2.98%) |
Dec 05, 2016 | 20.95 | 21.53 | 20.95 | 21.29 | 10,767 | -0.11(-0.54%) |
Dec 02, 2016 | 21.39 | 21.41 | 21.30 | 21.40 | 8,189 | -0.35(-1.61%) |
Dec 01, 2016 | 21.35 | 21.75 | 21.35 | 21.75 | 9,411 | +0.68(+3.25%) |
Nov 30, 2016 | 20.95 | 21.12 | 20.95 | 21.07 | 7,759 | -0.25(-1.17%) |
Nov 29, 2016 | 21.36 | 21.58 | 21.13 | 21.32 | 20,322 | +0.25(+1.16%) |
Nov 28, 2016 | 21.05 | 21.19 | 20.92 | 21.07 | 5,033 | -0.25(-1.15%) |
Nov 25, 2016 | 21.40 | 21.64 | 21.07 | 21.32 | 5,533 | -0.81(-3.68%) |
Nov 23, 2016 | 22.13 | 22.13 | 22.13 | 0 | -0.14(-0.63%) | |
Nov 22, 2016 | 22.14 | 22.28 | 21.97 | 22.27 | 7,797 | +0.09(+0.41%) |
Nov 21, 2016 | 22.13 | 22.23 | 21.87 | 22.18 | 4,213 | +0.23(+1.02%) |
Nov 18, 2016 | 22.12 | 22.12 | 21.82 | 21.95 | 3,206 | -0.16(-0.72%) |
Nov 17, 2016 | 22.13 | 22.18 | 21.98 | 22.11 | 4,854 | -0.11(-0.47%) |
Nov 16, 2016 | 22.10 | 22.22 | 21.95 | 22.22 | 7,025 | +0.39(+1.79%) |
Nov 15, 2016 | 21.85 | 22.04 | 21.66 | 21.83 | 17,095 | +0.07(+0.32%) |
Nov 14, 2016 | 21.60 | 21.87 | 21.60 | 21.76 | 4,652 | -0.29(-1.32%) |
Nov 11, 2016 | 21.88 | 22.37 | 21.88 | 22.05 | 4,838 | -0.20(-0.90%) |
Nov 10, 2016 | 22.20 | 22.32 | 22.06 | 22.25 | 9,126 | +0.36(+1.67%) |
Nov 09, 2016 | 21.62 | 22.03 | 21.62 | 21.89 | 8,185 | +0.01(+0.02%) |
Nov 08, 2016 | 21.52 | 21.98 | 21.52 | 21.88 | 5,295 | -0.08(-0.35%) |
Nov 07, 2016 | 21.90 | 22.10 | 21.88 | 21.96 | 6,072 | -0.35(-1.56%) |
Nov 04, 2016 | 22.25 | 22.33 | 22.24 | 22.30 | 4,310 | -0.79(-3.40%) |
Nov 03, 2016 | 22.90 | 23.10 | 22.90 | 23.09 | 10,971 | +0.14(+0.61%) |
Nov 02, 2016 | 22.95 | 23.11 | 22.62 | 22.95 | 5,455 | -0.84(-3.53%) |
Nov 01, 2016 | 23.64 | 23.91 | 23.35 | 23.79 | 4,273 | -0.20(-0.81%) |
Oct 31, 2016 | 24.17 | 24.17 | 23.83 | 23.98 | 5,247 | +0.05(+0.23%) |
Oct 28, 2016 | 23.62 | 23.93 | 23.62 | 23.93 | 2,179 | +0.79(+3.41%) |
Oct 27, 2016 | 23.10 | 23.16 | 23.10 | 23.14 | 4,470 | +0.09(+0.37%) |
Oct 26, 2016 | 23.30 | 23.30 | 22.85 | 23.05 | 8,582 | +0.36(+1.61%) |
Oct 25, 2016 | 22.66 | 22.85 | 22.62 | 22.69 | 5,512 | -0.33(-1.43%) |
Oct 24, 2016 | 22.75 | 23.02 | 22.75 | 23.02 | 10,140 | +0.26(+1.14%) |
Oct 21, 2016 | 22.95 | 22.95 | 22.70 | 22.76 | 20,300 | -0.06(-0.26%) |
Oct 20, 2016 | 22.95 | 22.99 | 22.81 | 22.82 | 4,171 | -0.48(-2.06%) |
Oct 19, 2016 | 23.30 | 23.46 | 23.17 | 23.30 | 6,432 | -0.33(-1.40%) |
Oct 18, 2016 | 23.54 | 23.77 | 23.54 | 23.63 | 5,916 | +0.05(+0.21%) |
Oct 17, 2016 | 23.64 | 23.67 | 23.58 | 23.58 | 3,463 | -0.15(-0.63%) |
Oct 14, 2016 | 23.56 | 23.75 | 23.42 | 23.73 | 4,021 | +0.02(+0.08%) |
Oct 13, 2016 | 23.62 | 23.78 | 23.62 | 23.71 | 13,342 | -0.04(-0.17%) |
Oct 12, 2016 | 23.60 | 23.77 | 23.60 | 23.75 | 5,115 | -0.07(-0.29%) |
Oct 11, 2016 | 24.14 | 24.14 | 23.82 | 23.82 | 4,558 | +0.06(+0.25%) |
Oct 10, 2016 | 23.60 | 23.79 | 23.60 | 23.76 | 2,021 | -0.01(-0.04%) |
Oct 07, 2016 | 23.62 | 23.77 | 23.62 | 23.77 | 2,298 | +0.02(+0.07%) |
Oct 06, 2016 | 23.63 | 23.76 | 23.63 | 23.75 | 2,680 | -0.12(-0.51%) |
Oct 05, 2016 | 23.70 | 23.92 | 23.70 | 23.88 | 3,441 | -0.14(-0.60%) |
Oct 04, 2016 | 24.22 | 24.23 | 24.02 | 24.02 | 10,162 | +0.16(+0.66%) |
Oct 03, 2016 | 23.78 | 23.98 | 23.74 | 23.86 | 2,267 | -0.02(-0.08%) |
Sep 30, 2016 | 23.62 | 24.20 | 23.62 | 23.88 | 7,829 | +0.13(+0.55%) |
Sep 29, 2016 | 23.58 | 24.03 | 23.58 | 23.75 | 3,132 | -0.49(-2.02%) |
Sep 28, 2016 | 23.84 | 24.34 | 23.84 | 24.24 | 3,964 | +0.13(+0.54%) |
Sep 27, 2016 | 24.00 | 24.23 | 24.00 | 24.11 | 5,085 | +0.00(+0.00%) |
Sep 26, 2016 | 24.19 | 24.19 | 24.02 | 24.11 | 1,794 | -0.19(-0.78%) |
Sep 23, 2016 | 24.69 | 24.69 | 24.22 | 24.30 | 7,670 | -0.27(-1.12%) |
Sep 22, 2016 | 24.53 | 24.64 | 24.51 | 24.57 | 2,447 | +0.21(+0.88%) |
Sep 21, 2016 | 24.23 | 24.40 | 23.95 | 24.36 | 6,279 | +0.59(+2.48%) |
Sep 20, 2016 | 23.94 | 23.94 | 23.61 | 23.77 | 5,788 | +0.62(+2.68%) |
Sep 19, 2016 | 23.10 | 23.16 | 23.01 | 23.15 | 2,688 | +0.25(+1.11%) |
Sep 16, 2016 | 22.76 | 23.03 | 22.76 | 22.89 | 2,762 | -0.16(-0.72%) |
Sep 15, 2016 | 22.69 | 23.07 | 22.65 | 23.06 | 6,032 | +0.06(+0.28%) |
Sep 14, 2016 | 22.98 | 23.08 | 22.84 | 23.00 | 2,099 | -0.11(-0.45%) |
Sep 13, 2016 | 23.24 | 23.24 | 22.96 | 23.10 | 4,434 | -0.08(-0.35%) |
Sep 12, 2016 | 22.86 | 23.23 | 22.86 | 23.18 | 18,472 | +0.07(+0.30%) |
Sep 09, 2016 | 23.17 | 23.35 | 23.07 | 23.11 | 2,978 | -0.12(-0.52%) |
Sep 08, 2016 | 23.54 | 23.54 | 23.19 | 23.23 | 5,815 | -0.51(-2.15%) |
Sep 07, 2016 | 23.87 | 23.87 | 23.66 | 23.74 | 2,748 | -0.03(-0.13%) |
Sep 06, 2016 | 23.47 | 23.78 | 23.47 | 23.77 | 27,478 | +0.42(+1.80%) |
Sep 02, 2016 | 23.35 | 23.35 | 23.35 | 0 | -0.06(-0.26%) | |
Sep 01, 2016 | 23.40 | 23.41 | 23.26 | 23.41 | 7,011 | +0.49(+2.14%) |
Aug 31, 2016 | 22.86 | 23.00 | 22.83 | 22.92 | 5,868 | -0.25(-1.08%) |
Aug 30, 2016 | 23.25 | 23.25 | 23.04 | 23.17 | 15,539 | -0.09(-0.39%) |
Aug 29, 2016 | 23.25 | 23.26 | 23.25 | 23.26 | 11,883 | -0.19(-0.81%) |
Aug 26, 2016 | 23.52 | 23.52 | 23.19 | 23.45 | 6,968 | -0.03(-0.13%) |
Aug 25, 2016 | 23.43 | 23.48 | 23.37 | 23.48 | 3,865 | -0.23(-0.96%) |
Aug 24, 2016 | 23.53 | 23.78 | 23.53 | 23.71 | 3,278 | -0.22(-0.93%) |
Aug 23, 2016 | 23.84 | 23.93 | 23.83 | 23.93 | 9,182 | +0.41(+1.74%) |
Aug 22, 2016 | 23.55 | 23.71 | 23.34 | 23.52 | 4,845 | -0.07(-0.30%) |
Aug 19, 2016 | 23.42 | 23.61 | 23.23 | 23.59 | 6,105 | +0.04(+0.17%) |
Aug 18, 2016 | 23.34 | 23.62 | 23.34 | 23.55 | 3,909 | -0.09(-0.38%) |
Aug 17, 2016 | 23.51 | 23.70 | 23.51 | 23.64 | 4,376 | -0.35(-1.46%) |
Aug 16, 2016 | 23.73 | 23.99 | 23.73 | 23.99 | 5,807 | +0.24(+1.03%) |
Aug 15, 2016 | 24.02 | 24.02 | 23.67 | 23.75 | 5,825 | +0.07(+0.27%) |
Aug 12, 2016 | 23.66 | 23.91 | 23.65 | 23.68 | 8,922 | +0.46(+1.98%) |
Aug 11, 2016 | 23.07 | 23.46 | 23.07 | 23.22 | 4,045 | -0.03(-0.13%) |
Aug 10, 2016 | 23.36 | 23.38 | 23.09 | 23.25 | 11,171 | -0.01(-0.03%) |
Aug 09, 2016 | 23.20 | 23.31 | 23.20 | 23.26 | 6,340 | +0.09(+0.38%) |
Aug 08, 2016 | 22.96 | 23.41 | 22.92 | 23.17 | 5,515 | -0.37(-1.57%) |
Aug 05, 2016 | 23.59 | 23.59 | 23.44 | 23.54 | 8,399 | -0.01(-0.04%) |
Aug 04, 2016 | 23.97 | 23.97 | 23.20 | 23.55 | 21,346 | +0.03(+0.11%) |
Aug 03, 2016 | 23.90 | 23.90 | 23.37 | 23.52 | 8,906 | -0.46(-1.94%) |
Aug 02, 2016 | 23.75 | 23.99 | 23.71 | 23.99 | 15,816 | +0.26(+1.10%) |
Aug 01, 2016 | 23.73 | 23.75 | 23.33 | 23.73 | 9,996 | -0.02(-0.08%) |
Jul 29, 2016 | 23.55 | 23.75 | 23.32 | 23.75 | 8,225 | +0.27(+1.13%) |
Jul 28, 2016 | 23.09 | 23.53 | 23.09 | 23.48 | 22,426 | -0.09(-0.36%) |
Jul 27, 2016 | 23.46 | 23.70 | 23.46 | 23.57 | 55,199 | -0.57(-2.38%) |
Jul 26, 2016 | 24.27 | 24.27 | 24.08 | 24.14 | 12,858 | -0.09(-0.39%) |
Jul 25, 2016 | 24.08 | 24.28 | 24.08 | 24.24 | 9,258 | -0.38(-1.52%) |
Jul 22, 2016 | 24.24 | 24.61 | 24.24 | 24.61 | 6,323 | +0.40(+1.65%) |
Jul 21, 2016 | 23.88 | 24.21 | 23.88 | 24.21 | 3,862 | -0.60(-2.42%) |
Jul 20, 2016 | 24.32 | 25.10 | 24.32 | 24.82 | 5,813 | +0.17(+0.69%) |
Jul 19, 2016 | 24.73 | 24.73 | 24.41 | 24.64 | 7,804 | -0.04(-0.16%) |
Jul 18, 2016 | 24.40 | 24.80 | 24.40 | 24.68 | 6,854 | +0.01(+0.04%) |
Jul 15, 2016 | 24.30 | 24.71 | 24.30 | 24.68 | 5,233 | -0.70(-2.77%) |
Jul 14, 2016 | 25.41 | 25.44 | 25.34 | 25.38 | 3,570 | -0.57(-2.21%) |
Jul 13, 2016 | 25.80 | 25.96 | 25.62 | 25.95 | 12,263 | -0.19(-0.73%) |
Jul 12, 2016 | 25.91 | 26.24 | 25.91 | 26.14 | 5,958 | +0.07(+0.29%) |
Jul 11, 2016 | 25.83 | 26.13 | 25.83 | 26.07 | 5,955 | +0.39(+1.54%) |
Jul 08, 2016 | 25.69 | 25.34 | 25.67 | 7,074 | +0.33(+1.30%) | |
Jul 07, 2016 | 25.11 | 25.35 | 25.11 | 25.34 | 21,681 | +0.22(+0.88%) |
Jul 05, 2016 | 24.66 | 25.15 | 24.66 | 25.12 | 4,460 | +0.28(+1.11%) |
Jul 01, 2016 | 24.84 | 24.84 | 24.84 | 0 | +0.74(+3.09%) | |
Jun 30, 2016 | 23.81 | 24.20 | 23.81 | 24.10 | 9,919 | -0.57(-2.31%) |
Jun 29, 2016 | 24.68 | 24.79 | 24.63 | 24.67 | 12,630 | +0.42(+1.71%) |
Jun 28, 2016 | 24.36 | 24.58 | 24.09 | 24.25 | 10,882 | +0.11(+0.48%) |
Jun 27, 2016 | 24.41 | 24.41 | 24.04 | 24.14 | 18,460 | +0.56(+2.37%) |
Jun 24, 2016 | 23.29 | 23.99 | 23.29 | 23.58 | 16,950 | -0.87(-3.56%) |
Jun 23, 2016 | 24.44 | 24.47 | 24.32 | 24.45 | 5,714 | +0.03(+0.12%) |
Jun 22, 2016 | 24.42 | 24.52 | 24.25 | 24.42 | 7,673 | -0.13(-0.53%) |
Jun 21, 2016 | 24.45 | 24.63 | 24.38 | 24.55 | 18,328 | +0.79(+3.32%) |
Jun 20, 2016 | 23.60 | 23.85 | 23.55 | 23.76 | 24,273 | +1.26(+5.60%) |
Jun 17, 2016 | 22.23 | 22.50 | 22.23 | 22.50 | 22,944 | +0.16(+0.72%) |
Jun 16, 2016 | 22.29 | 22.49 | 22.02 | 22.34 | 7,260 | -0.25(-1.11%) |
Jun 15, 2016 | 22.54 | 22.70 | 22.40 | 22.59 | 8,994 | +0.56(+2.56%) |
Jun 14, 2016 | 22.20 | 22.20 | 21.87 | 22.03 | 18,085 | -0.66(-2.93%) |
Jun 13, 2016 | 22.77 | 22.80 | 22.54 | 22.69 | 9,492 | -0.39(-1.71%) |
Jun 10, 2016 | 23.10 | 23.21 | 22.90 | 23.09 | 6,452 | -0.13(-0.58%) |
Jun 09, 2016 | 23.02 | 23.24 | 23.02 | 23.22 | 4,998 | -0.15(-0.64%) |
Jun 08, 2016 | 23.25 | 23.55 | 23.25 | 23.37 | 9,462 | +0.28(+1.23%) |
Jun 07, 2016 | 23.21 | 23.42 | 23.03 | 23.09 | 19,552 | -0.10(-0.45%) |
Jun 06, 2016 | 23.20 | 23.43 | 22.94 | 23.19 | 6,627 | +0.19(+0.83%) |
Jun 03, 2016 | 22.60 | 23.00 | 22.60 | 23.00 | 14,282 | +0.03(+0.13%) |
Jun 02, 2016 | 22.57 | 23.02 | 22.57 | 22.97 | 6,082 | +0.22(+0.97%) |