Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.88 | 23.88 | 23.76 | 23.86 | 42,074 | +0.09(+0.38%) |
May 30, 2017 | 23.77 | 23.80 | 23.71 | 23.77 | 32,997 | +0.02(+0.07%) |
May 26, 2017 | 23.80 | 23.80 | 23.70 | 23.75 | 22,318 | +0.00(+0.00%) |
May 25, 2017 | 23.67 | 23.77 | 23.66 | 23.75 | 21,489 | +0.10(+0.43%) |
May 24, 2017 | 23.50 | 23.65 | 23.50 | 23.65 | 47,943 | +0.11(+0.47%) |
May 23, 2017 | 23.50 | 23.62 | 23.50 | 23.54 | 45,335 | -0.02(-0.07%) |
May 22, 2017 | 23.47 | 23.55 | 23.44 | 23.55 | 27,460 | +0.17(+0.74%) |
May 19, 2017 | 23.32 | 23.41 | 23.25 | 23.38 | 15,435 | +0.13(+0.58%) |
May 18, 2017 | 23.23 | 23.28 | 23.08 | 23.25 | 32,204 | +0.02(+0.10%) |
May 17, 2017 | 23.37 | 23.37 | 23.21 | 23.22 | 134,621 | -0.11(-0.47%) |
May 16, 2017 | 23.46 | 23.46 | 23.32 | 23.33 | 116,493 | -0.07(-0.30%) |
May 15, 2017 | 23.23 | 23.43 | 23.23 | 23.40 | 78,077 | +0.10(+0.44%) |
May 12, 2017 | 23.40 | 23.40 | 23.26 | 23.30 | 91,789 | -0.01(-0.05%) |
May 11, 2017 | 23.37 | 23.37 | 23.23 | 23.31 | 58,091 | -0.06(-0.25%) |
May 10, 2017 | 23.44 | 23.44 | 23.34 | 23.37 | 31,165 | +0.02(+0.07%) |
May 09, 2017 | 23.57 | 23.57 | 23.32 | 23.36 | 45,245 | -0.15(-0.64%) |
May 08, 2017 | 23.45 | 23.58 | 23.45 | 23.51 | 46,251 | -0.05(-0.20%) |
May 05, 2017 | 23.40 | 23.55 | 23.40 | 23.55 | 86,665 | +0.18(+0.78%) |
May 04, 2017 | 23.36 | 23.40 | 23.32 | 23.37 | 22,031 | -0.06(-0.27%) |
May 03, 2017 | 23.55 | 23.55 | 23.39 | 23.43 | 101,901 | -0.04(-0.19%) |
May 02, 2017 | 23.50 | 23.58 | 23.46 | 23.48 | 60,266 | -0.08(-0.32%) |
May 01, 2017 | 23.71 | 23.71 | 23.51 | 23.55 | 159,760 | -0.05(-0.20%) |
Apr 28, 2017 | 23.76 | 23.76 | 23.55 | 23.60 | 63,505 | -0.10(-0.43%) |
Apr 27, 2017 | 23.78 | 23.78 | 23.66 | 23.70 | 30,365 | +0.02(+0.10%) |
Apr 26, 2017 | 23.75 | 23.77 | 23.66 | 23.68 | 78,314 | -0.04(-0.15%) |
Apr 25, 2017 | 23.72 | 23.74 | 23.67 | 23.72 | 76,854 | +0.11(+0.46%) |
Apr 24, 2017 | 23.66 | 23.66 | 23.52 | 23.61 | 52,763 | +0.14(+0.61%) |
Apr 21, 2017 | 23.55 | 23.55 | 23.41 | 23.47 | 85,130 | +0.01(+0.03%) |
Apr 20, 2017 | 23.45 | 23.50 | 23.36 | 23.46 | 64,040 | +0.06(+0.24%) |
Apr 19, 2017 | 23.58 | 23.58 | 23.40 | 23.40 | 52,835 | -0.11(-0.47%) |
Apr 18, 2017 | 23.53 | 23.55 | 23.48 | 23.51 | 301,154 | -0.00(-0.01%) |
Apr 17, 2017 | 23.43 | 23.52 | 23.40 | 23.52 | 65,662 | +0.15(+0.65%) |
Apr 13, 2017 | 23.51 | 23.51 | 23.34 | 23.36 | 61,451 | -0.09(-0.37%) |
Apr 12, 2017 | 23.47 | 23.40 | 23.45 | 75,650 | -0.02(-0.07%) | |
Apr 11, 2017 | 23.41 | 23.47 | 23.36 | 23.47 | 21,120 | +0.06(+0.26%) |
Apr 10, 2017 | 23.33 | 23.47 | 23.33 | 23.40 | 43,617 | -0.01(-0.03%) |
Apr 07, 2017 | 23.50 | 23.50 | 23.39 | 23.41 | 27,260 | -0.01(-0.02%) |
Apr 06, 2017 | 23.41 | 23.46 | 23.36 | 23.42 | 14,920 | +0.07(+0.29%) |
Apr 05, 2017 | 23.36 | 23.53 | 23.35 | 23.35 | 18,278 | -0.06(-0.24%) |
Apr 04, 2017 | 23.43 | 23.43 | 23.31 | 23.40 | 27,441 | +0.06(+0.26%) |
Apr 03, 2017 | 23.51 | 23.51 | 23.29 | 23.34 | 26,180 | -0.12(-0.49%) |
Mar 31, 2017 | 23.48 | 23.52 | 23.44 | 23.46 | 62,898 | +0.03(+0.13%) |
Mar 30, 2017 | 23.40 | 23.47 | 23.37 | 23.43 | 28,909 | -0.02(-0.07%) |
Mar 29, 2017 | 23.51 | 23.51 | 23.38 | 23.44 | 20,425 | +0.00(+0.00%) |
Mar 28, 2017 | 23.21 | 23.46 | 23.21 | 23.44 | 45,676 | +0.17(+0.71%) |
Mar 27, 2017 | 23.20 | 23.32 | 23.20 | 23.28 | 23,325 | -0.08(-0.32%) |
Mar 24, 2017 | 23.42 | 23.45 | 23.31 | 23.35 | 40,777 | +0.00(+0.00%) |
Mar 23, 2017 | 23.41 | 23.51 | 23.34 | 23.35 | 25,156 | -0.04(-0.17%) |
Mar 22, 2017 | 23.35 | 23.40 | 23.32 | 23.39 | 45,438 | +0.03(+0.13%) |
Mar 21, 2017 | 23.58 | 23.58 | 23.35 | 23.36 | 47,712 | -0.12(-0.50%) |
Mar 20, 2017 | 23.59 | 23.59 | 23.44 | 23.48 | 35,026 | -0.11(-0.48%) |
Mar 17, 2017 | 23.45 | 23.63 | 23.45 | 23.59 | 30,624 | +0.14(+0.58%) |
Mar 16, 2017 | 23.63 | 23.63 | 23.45 | 23.45 | 18,996 | -0.09(-0.37%) |
Mar 15, 2017 | 23.40 | 23.58 | 23.30 | 23.54 | 53,932 | +0.29(+1.24%) |
Mar 14, 2017 | 23.29 | 23.29 | 23.20 | 23.25 | 43,469 | -0.06(-0.27%) |
Mar 13, 2017 | 23.27 | 23.31 | 23.23 | 23.31 | 20,300 | +0.05(+0.24%) |
Mar 10, 2017 | 23.31 | 23.31 | 23.20 | 23.26 | 31,152 | +0.07(+0.30%) |
Mar 09, 2017 | 23.31 | 23.31 | 23.12 | 23.19 | 38,772 | -0.06(-0.24%) |
Mar 08, 2017 | 23.43 | 23.43 | 23.23 | 23.24 | 53,478 | -0.15(-0.65%) |
Mar 07, 2017 | 23.34 | 23.42 | 23.34 | 23.40 | 35,603 | -0.06(-0.24%) |
Mar 06, 2017 | 23.50 | 23.50 | 23.35 | 23.45 | 16,640 | -0.05(-0.21%) |
Mar 03, 2017 | 23.60 | 23.60 | 23.41 | 23.50 | 64,362 | -0.05(-0.20%) |
Mar 02, 2017 | 23.62 | 23.62 | 23.52 | 23.55 | 30,095 | -0.02(-0.10%) |
Mar 01, 2017 | 23.56 | 23.66 | 23.49 | 23.57 | 45,438 | +0.09(+0.40%) |
Feb 28, 2017 | 23.46 | 23.49 | 23.40 | 23.48 | 70,140 | +0.02(+0.08%) |
Feb 27, 2017 | 23.52 | 23.52 | 23.39 | 23.46 | 17,939 | -0.01(-0.05%) |
Feb 24, 2017 | 23.34 | 23.48 | 23.27 | 23.47 | 45,930 | +0.16(+0.67%) |
Feb 23, 2017 | 23.34 | 23.34 | 23.21 | 23.31 | 42,461 | +0.03(+0.14%) |
Feb 22, 2017 | 23.30 | 23.30 | 23.20 | 23.28 | 64,460 | +0.01(+0.03%) |
Feb 21, 2017 | 23.17 | 23.29 | 23.11 | 23.27 | 26,486 | +0.18(+0.78%) |
Feb 17, 2017 | 23.09 | 23.09 | 23.09 | 0 | +0.01(+0.03%) | |
Feb 16, 2017 | 23.08 | 23.09 | 23.02 | 23.09 | 25,053 | +0.09(+0.37%) |
Feb 15, 2017 | 22.97 | 23.00 | 22.87 | 23.00 | 40,079 | +0.05(+0.20%) |
Feb 14, 2017 | 23.00 | 23.00 | 22.88 | 22.95 | 40,678 | -0.03(-0.13%) |
Feb 13, 2017 | 22.92 | 23.00 | 22.91 | 22.98 | 24,781 | +0.09(+0.39%) |
Feb 10, 2017 | 22.89 | 22.91 | 22.84 | 22.90 | 24,275 | +0.06(+0.26%) |
Feb 09, 2017 | 22.80 | 22.87 | 22.78 | 22.84 | 78,301 | +0.06(+0.28%) |
Feb 08, 2017 | 22.64 | 22.78 | 22.64 | 22.77 | 30,522 | +0.09(+0.38%) |
Feb 07, 2017 | 22.69 | 22.76 | 22.68 | 22.69 | 38,956 | +0.02(+0.10%) |
Feb 06, 2017 | 22.64 | 22.70 | 22.63 | 22.66 | 29,938 | -0.00(-0.00%) |
Feb 03, 2017 | 22.57 | 22.74 | 22.57 | 22.66 | 48,355 | +0.10(+0.45%) |
Feb 02, 2017 | 22.39 | 22.58 | 22.39 | 22.56 | 139,689 | +0.09(+0.38%) |
Feb 01, 2017 | 22.66 | 22.66 | 22.45 | 22.48 | 141,095 | -0.21(-0.93%) |
Jan 31, 2017 | 22.66 | 22.71 | 22.55 | 22.69 | 28,411 | +0.09(+0.38%) |
Jan 30, 2017 | 22.56 | 22.66 | 22.53 | 22.60 | 31,011 | -0.12(-0.55%) |
Jan 27, 2017 | 22.74 | 22.82 | 22.69 | 22.73 | 22,792 | -0.05(-0.21%) |
Jan 26, 2017 | 22.87 | 22.87 | 22.74 | 22.77 | 14,186 | -0.06(-0.24%) |
Jan 25, 2017 | 22.79 | 22.85 | 22.76 | 22.83 | 22,149 | +0.09(+0.38%) |
Jan 24, 2017 | 22.53 | 22.76 | 22.53 | 22.74 | 64,636 | +0.15(+0.66%) |
Jan 23, 2017 | 22.71 | 22.71 | 22.54 | 22.59 | 21,290 | -0.04(-0.17%) |
Jan 20, 2017 | 22.63 | 22.66 | 22.54 | 22.63 | 13,865 | +0.10(+0.46%) |
Jan 19, 2017 | 22.53 | 22.65 | 22.45 | 22.53 | 32,085 | -0.07(-0.29%) |
Jan 18, 2017 | 22.48 | 22.64 | 22.48 | 22.59 | 19,094 | +0.05(+0.22%) |
Jan 17, 2017 | 22.48 | 22.59 | 22.48 | 22.54 | 20,604 | +0.08(+0.34%) |
Jan 13, 2017 | 22.47 | 22.47 | 22.47 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 22.48 | 22.48 | 22.32 | 22.47 | 16,115 | +0.03(+0.14%) |
Jan 11, 2017 | 22.25 | 22.44 | 22.25 | 22.44 | 26,165 | +0.10(+0.46%) |
Jan 10, 2017 | 22.27 | 22.41 | 22.27 | 22.34 | 61,541 | -0.01(-0.03%) |
Jan 09, 2017 | 22.59 | 22.59 | 22.34 | 22.34 | 35,199 | -0.20(-0.87%) |
Jan 06, 2017 | 22.44 | 22.58 | 22.41 | 22.54 | 64,270 | +0.01(+0.04%) |
Jan 05, 2017 | 22.66 | 22.66 | 22.46 | 22.53 | 33,048 | -0.06(-0.28%) |
Jan 04, 2017 | 22.52 | 22.63 | 22.52 | 22.59 | 46,216 | +0.20(+0.90%) |
Jan 03, 2017 | 22.50 | 22.50 | 22.34 | 22.39 | 17,301 | +0.05(+0.22%) |
Dec 30, 2016 | 22.34 | 22.34 | 22.34 | 0 | -0.08(-0.37%) | |
Dec 29, 2016 | 22.23 | 22.45 | 22.23 | 22.43 | 24,750 | +0.13(+0.58%) |
Dec 28, 2016 | 22.54 | 22.54 | 22.28 | 22.30 | 21,335 | -0.16(-0.73%) |
Dec 27, 2016 | 22.52 | 22.52 | 22.44 | 22.46 | 13,924 | +0.00(+0.02%) |
Dec 23, 2016 | 22.46 | 22.46 | 22.46 | 0 | +0.02(+0.11%) | |
Dec 22, 2016 | 22.54 | 22.54 | 22.38 | 22.43 | 47,718 | +0.01(+0.03%) |
Dec 21, 2016 | 22.49 | 22.57 | 22.42 | 22.42 | 39,660 | -0.09(-0.41%) |
Dec 20, 2016 | 22.40 | 22.58 | 22.40 | 22.52 | 55,406 | +0.05(+0.24%) |
Dec 19, 2016 | 22.40 | 22.48 | 22.40 | 22.46 | 21,122 | +0.12(+0.56%) |
Dec 16, 2016 | 22.42 | 22.42 | 22.31 | 22.34 | 83,775 | +0.07(+0.31%) |
Dec 15, 2016 | 22.20 | 22.33 | 22.20 | 22.27 | 42,011 | +0.00(+0.00%) |
Dec 14, 2016 | 22.60 | 22.60 | 22.20 | 22.27 | 28,174 | -0.26(-1.14%) |
Dec 13, 2016 | 22.59 | 22.59 | 22.43 | 22.52 | 83,918 | +0.06(+0.28%) |
Dec 12, 2016 | 22.27 | 22.49 | 22.27 | 22.46 | 191,625 | +0.05(+0.21%) |
Dec 09, 2016 | 22.29 | 22.42 | 22.29 | 22.42 | 58,745 | +0.17(+0.78%) |
Dec 08, 2016 | 22.14 | 22.31 | 22.14 | 22.24 | 18,723 | +0.05(+0.23%) |
Dec 07, 2016 | 21.95 | 22.24 | 21.92 | 22.19 | 25,927 | +0.36(+1.67%) |
Dec 06, 2016 | 21.73 | 21.83 | 21.73 | 21.83 | 76,673 | +0.03(+0.12%) |
Dec 05, 2016 | 21.73 | 21.80 | 21.69 | 21.80 | 14,300 | +0.14(+0.63%) |
Dec 02, 2016 | 21.72 | 21.74 | 21.60 | 21.66 | 14,622 | +0.05(+0.25%) |
Dec 01, 2016 | 21.59 | 21.65 | 21.56 | 21.61 | 43,640 | -0.05(-0.22%) |
Nov 30, 2016 | 22.03 | 22.03 | 21.66 | 21.66 | 61,926 | -0.29(-1.31%) |
Nov 29, 2016 | 21.75 | 21.98 | 21.75 | 21.94 | 54,772 | +0.12(+0.53%) |
Nov 28, 2016 | 21.83 | 21.89 | 21.82 | 21.83 | 43,376 | +0.05(+0.25%) |
Nov 25, 2016 | 21.76 | 21.78 | 21.74 | 21.77 | 11,884 | +0.15(+0.71%) |
Nov 23, 2016 | 21.62 | 21.62 | 21.62 | 0 | -0.03(-0.14%) | |
Nov 22, 2016 | 21.38 | 21.66 | 21.38 | 21.65 | 40,391 | +0.18(+0.85%) |
Nov 21, 2016 | 21.43 | 21.48 | 21.40 | 21.47 | 68,634 | +0.17(+0.80%) |
Nov 18, 2016 | 21.40 | 21.40 | 21.24 | 21.30 | 46,597 | -0.01(-0.03%) |
Nov 17, 2016 | 21.41 | 21.41 | 21.30 | 21.30 | 82,548 | -0.03(-0.13%) |
Nov 16, 2016 | 21.39 | 21.39 | 21.25 | 21.33 | 52,948 | -0.08(-0.36%) |
Nov 15, 2016 | 21.35 | 21.41 | 21.26 | 21.41 | 27,596 | +0.16(+0.77%) |
Nov 14, 2016 | 21.14 | 21.28 | 21.14 | 21.24 | 49,208 | +0.01(+0.04%) |
Nov 11, 2016 | 21.00 | 21.29 | 21.00 | 21.24 | 80,812 | +0.08(+0.37%) |
Nov 10, 2016 | 21.44 | 21.44 | 21.06 | 21.16 | 232,416 | -0.17(-0.80%) |
Nov 09, 2016 | 21.29 | 21.40 | 21.05 | 21.33 | 84,136 | -0.15(-0.69%) |
Nov 08, 2016 | 21.22 | 21.48 | 21.22 | 21.48 | 37,356 | +0.23(+1.10%) |
Nov 07, 2016 | 21.18 | 21.26 | 21.06 | 21.24 | 56,958 | +0.35(+1.65%) |
Nov 04, 2016 | 20.88 | 21.02 | 20.88 | 20.90 | 26,874 | +0.01(+0.06%) |
Nov 03, 2016 | 20.93 | 21.00 | 20.87 | 20.89 | 37,786 | -0.07(-0.31%) |
Nov 02, 2016 | 20.93 | 21.00 | 20.91 | 20.95 | 73,929 | -0.10(-0.47%) |
Nov 01, 2016 | 21.32 | 21.32 | 21.01 | 21.05 | 33,390 | -0.30(-1.42%) |
Oct 31, 2016 | 21.30 | 21.38 | 21.28 | 21.35 | 16,721 | +0.17(+0.78%) |
Oct 28, 2016 | 21.22 | 21.29 | 21.14 | 21.19 | 15,169 | +0.04(+0.18%) |
Oct 27, 2016 | 21.35 | 21.37 | 21.14 | 21.15 | 26,669 | -0.18(-0.84%) |
Oct 26, 2016 | 21.28 | 21.35 | 21.19 | 21.33 | 38,321 | +0.02(+0.11%) |
Oct 25, 2016 | 21.32 | 21.34 | 21.30 | 21.31 | 11,281 | -0.04(-0.19%) |
Oct 24, 2016 | 21.31 | 21.36 | 21.26 | 21.35 | 23,656 | +0.13(+0.60%) |
Oct 21, 2016 | 21.17 | 21.24 | 21.17 | 21.22 | 27,832 | +0.06(+0.28%) |
Oct 20, 2016 | 21.20 | 21.20 | 21.13 | 21.16 | 27,652 | -0.07(-0.31%) |
Oct 19, 2016 | 21.26 | 21.26 | 21.14 | 21.23 | 18,696 | +0.03(+0.15%) |
Oct 18, 2016 | 21.34 | 21.34 | 21.14 | 21.20 | 26,282 | +0.10(+0.48%) |
Oct 17, 2016 | 21.15 | 21.18 | 21.10 | 21.10 | 38,401 | -0.05(-0.25%) |
Oct 14, 2016 | 21.28 | 21.28 | 21.13 | 21.15 | 39,040 | +0.01(+0.03%) |
Oct 13, 2016 | 21.00 | 21.22 | 21.00 | 21.14 | 30,292 | -0.00(-0.02%) |
Oct 12, 2016 | 20.99 | 21.18 | 20.99 | 21.15 | 327,466 | +0.14(+0.66%) |
Oct 11, 2016 | 21.24 | 21.24 | 20.96 | 21.01 | 72,573 | -0.21(-1.00%) |
Oct 10, 2016 | 21.24 | 21.28 | 21.18 | 21.22 | 15,509 | +0.07(+0.33%) |
Oct 07, 2016 | 21.26 | 21.26 | 21.09 | 21.15 | 26,382 | -0.05(-0.26%) |
Oct 06, 2016 | 21.14 | 21.26 | 21.14 | 21.21 | 43,551 | -0.02(-0.07%) |
Oct 05, 2016 | 21.31 | 21.31 | 21.19 | 21.22 | 42,542 | +0.01(+0.05%) |
Oct 04, 2016 | 21.55 | 21.55 | 21.10 | 21.21 | 29,770 | -0.27(-1.24%) |
Oct 03, 2016 | 21.49 | 21.52 | 21.42 | 21.48 | 60,752 | -0.16(-0.72%) |
Sep 30, 2016 | 21.68 | 21.70 | 21.58 | 21.63 | 22,573 | +0.08(+0.36%) |
Sep 29, 2016 | 21.63 | 21.69 | 21.50 | 21.55 | 19,880 | -0.17(-0.79%) |
Sep 28, 2016 | 21.68 | 21.73 | 21.59 | 21.73 | 18,757 | +0.02(+0.11%) |
Sep 27, 2016 | 21.75 | 21.78 | 21.67 | 21.70 | 54,631 | -0.04(-0.21%) |
Sep 26, 2016 | 21.73 | 21.79 | 21.73 | 21.75 | 17,395 | -0.12(-0.56%) |
Sep 23, 2016 | 21.93 | 21.93 | 21.85 | 21.87 | 30,370 | -0.04(-0.20%) |
Sep 22, 2016 | 21.89 | 21.94 | 21.86 | 21.91 | 32,765 | +0.18(+0.84%) |
Sep 21, 2016 | 21.41 | 21.74 | 21.41 | 21.73 | 53,352 | +0.30(+1.40%) |
Sep 20, 2016 | 21.44 | 21.55 | 21.43 | 21.43 | 20,047 | -0.02(-0.07%) |
Sep 19, 2016 | 21.43 | 21.49 | 21.39 | 21.44 | 16,023 | +0.12(+0.54%) |
Sep 16, 2016 | 21.42 | 21.42 | 21.21 | 21.33 | 15,626 | -0.07(-0.32%) |
Sep 15, 2016 | 21.26 | 21.40 | 21.26 | 21.40 | 39,928 | +0.16(+0.76%) |
Sep 14, 2016 | 21.31 | 21.37 | 21.17 | 21.24 | 19,591 | -0.04(-0.18%) |
Sep 13, 2016 | 21.57 | 21.57 | 21.22 | 21.27 | 30,433 | -0.33(-1.53%) |
Sep 12, 2016 | 21.24 | 21.63 | 21.24 | 21.61 | 14,984 | +0.35(+1.63%) |
Sep 09, 2016 | 21.90 | 21.90 | 21.26 | 21.26 | 50,652 | -0.73(-3.33%) |
Sep 08, 2016 | 22.05 | 22.05 | 21.96 | 21.99 | 38,943 | -0.07(-0.31%) |
Sep 07, 2016 | 22.09 | 22.09 | 21.96 | 22.06 | 33,122 | +0.06(+0.28%) |
Sep 06, 2016 | 22.01 | 22.01 | 21.92 | 22.00 | 24,323 | +0.04(+0.18%) |
Sep 02, 2016 | 21.91 | 21.96 | 21.96 | 21.96 | 15,974 | +0.22(+1.02%) |
Sep 01, 2016 | 21.85 | 21.85 | 21.67 | 21.74 | 70,180 | -0.06(-0.28%) |
Aug 31, 2016 | 21.78 | 21.81 | 21.68 | 21.80 | 17,944 | +0.03(+0.14%) |
Aug 30, 2016 | 21.93 | 21.93 | 21.75 | 21.77 | 33,687 | -0.10(-0.46%) |
Aug 29, 2016 | 21.81 | 21.88 | 21.80 | 21.87 | 24,408 | +0.14(+0.64%) |
Aug 26, 2016 | 22.02 | 22.04 | 21.68 | 21.73 | 16,331 | -0.19(-0.88%) |
Aug 25, 2016 | 21.88 | 21.95 | 21.88 | 21.92 | 12,365 | +0.02(+0.11%) |
Aug 24, 2016 | 21.89 | 21.94 | 21.89 | 21.90 | 23,151 | -0.08(-0.35%) |
Aug 23, 2016 | 21.98 | 22.03 | 21.96 | 21.98 | 10,427 | +0.05(+0.25%) |
Aug 22, 2016 | 21.80 | 21.95 | 21.80 | 21.92 | 30,017 | +0.04(+0.18%) |
Aug 19, 2016 | 22.04 | 22.04 | 21.82 | 21.88 | 14,385 | -0.09(-0.43%) |
Aug 18, 2016 | 21.98 | 22.01 | 21.95 | 21.98 | 20,934 | +0.03(+0.15%) |
Aug 17, 2016 | 21.81 | 21.94 | 21.72 | 21.94 | 44,447 | +0.08(+0.38%) |
Aug 16, 2016 | 21.94 | 21.94 | 21.84 | 21.86 | 54,666 | -0.14(-0.65%) |
Aug 15, 2016 | 22.17 | 22.17 | 22.00 | 22.01 | 53,814 | -0.07(-0.31%) |
Aug 12, 2016 | 22.10 | 22.15 | 22.05 | 22.08 | 49,417 | +0.00(+0.00%) |
Aug 11, 2016 | 22.08 | 22.08 | 22.03 | 22.08 | 22,921 | +0.09(+0.42%) |
Aug 10, 2016 | 22.03 | 22.03 | 21.95 | 21.98 | 18,444 | +0.01(+0.04%) |
Aug 09, 2016 | 21.97 | 22.01 | 21.94 | 21.98 | 35,142 | +0.04(+0.18%) |
Aug 08, 2016 | 21.91 | 22.01 | 21.91 | 21.94 | 16,160 | -0.02(-0.11%) |
Aug 05, 2016 | 21.98 | 21.99 | 21.94 | 21.96 | 39,539 | +0.02(+0.11%) |
Aug 04, 2016 | 21.84 | 22.01 | 21.84 | 21.94 | 78,156 | +0.03(+0.14%) |
Aug 03, 2016 | 21.90 | 21.93 | 21.84 | 21.91 | 34,803 | -0.05(-0.24%) |
Aug 02, 2016 | 22.20 | 22.20 | 21.94 | 21.96 | 41,818 | -0.21(-0.95%) |
Aug 01, 2016 | 22.10 | 22.21 | 22.10 | 22.17 | 115,021 | +0.01(+0.03%) |
Jul 29, 2016 | 22.12 | 22.21 | 22.03 | 22.16 | 22,349 | +0.08(+0.35%) |
Jul 28, 2016 | 22.04 | 22.11 | 21.94 | 22.08 | 61,086 | +0.04(+0.17%) |
Jul 27, 2016 | 22.27 | 22.27 | 22.02 | 22.04 | 23,743 | -0.16(-0.73%) |
Jul 26, 2016 | 22.34 | 22.34 | 22.14 | 22.21 | 41,241 | -0.08(-0.35%) |
Jul 25, 2016 | 22.36 | 22.36 | 22.23 | 22.28 | 38,155 | -0.01(-0.05%) |
Jul 22, 2016 | 22.18 | 22.30 | 22.18 | 22.29 | 44,160 | +0.17(+0.78%) |
Jul 21, 2016 | 22.21 | 22.21 | 22.06 | 22.12 | 69,320 | -0.03(-0.14%) |
Jul 20, 2016 | 22.21 | 22.21 | 22.11 | 22.15 | 55,388 | +0.01(+0.05%) |
Jul 19, 2016 | 22.18 | 22.18 | 22.08 | 22.14 | 84,301 | -0.01(-0.05%) |
Jul 18, 2016 | 22.20 | 22.20 | 22.12 | 22.15 | 58,182 | +0.02(+0.07%) |
Jul 15, 2016 | 22.15 | 22.18 | 22.07 | 22.14 | 47,833 | +0.01(+0.03%) |
Jul 14, 2016 | 22.24 | 22.24 | 22.09 | 22.13 | 84,601 | -0.02(-0.10%) |
Jul 13, 2016 | 22.17 | 22.17 | 22.07 | 22.15 | 38,682 | +0.08(+0.38%) |
Jul 12, 2016 | 22.18 | 22.18 | 22.04 | 22.07 | 99,875 | -0.02(-0.10%) |
Jul 11, 2016 | 22.05 | 22.11 | 21.95 | 22.09 | 97,146 | +0.08(+0.39%) |
Jul 08, 2016 | 21.85 | 22.01 | 21.73 | 22.01 | 39,043 | +0.28(+1.28%) |
Jul 07, 2016 | 21.97 | 21.97 | 21.68 | 21.73 | 53,834 | -0.06(-0.27%) |
Jul 05, 2016 | 21.82 | 21.84 | 21.78 | 21.79 | 24,510 | -0.06(-0.26%) |
Jul 01, 2016 | 21.91 | 21.84 | 21.84 | 21.84 | 87,274 | +0.05(+0.21%) |
Jun 30, 2016 | 21.52 | 21.80 | 21.46 | 21.80 | 64,403 | +0.34(+1.58%) |
Jun 29, 2016 | 21.36 | 21.46 | 21.32 | 21.46 | 75,957 | +0.25(+1.20%) |
Jun 28, 2016 | 21.16 | 21.21 | 21.03 | 21.21 | 93,371 | +0.19(+0.92%) |
Jun 27, 2016 | 21.06 | 21.06 | 20.87 | 21.01 | 60,210 | -0.17(-0.80%) |
Jun 24, 2016 | 21.37 | 21.42 | 20.97 | 21.18 | 133,680 | -0.40(-1.84%) |
Jun 23, 2016 | 21.60 | 21.60 | 21.47 | 21.58 | 40,100 | +0.19(+0.91%) |
Jun 22, 2016 | 21.44 | 21.48 | 21.38 | 21.39 | 23,342 | -0.04(-0.18%) |
Jun 21, 2016 | 21.50 | 21.50 | 21.39 | 21.42 | 27,895 | +0.02(+0.07%) |
Jun 20, 2016 | 21.55 | 21.55 | 21.41 | 21.41 | 32,547 | +0.11(+0.50%) |
Jun 17, 2016 | 21.32 | 21.32 | 21.18 | 21.30 | 96,328 | +0.02(+0.11%) |
Jun 16, 2016 | 21.35 | 21.35 | 21.05 | 21.28 | 142,525 | +0.14(+0.65%) |
Jun 15, 2016 | 21.36 | 21.36 | 21.14 | 21.14 | 56,995 | -0.02(-0.07%) |
Jun 14, 2016 | 21.12 | 21.16 | 21.06 | 21.16 | 81,247 | +0.02(+0.07%) |
Jun 13, 2016 | 21.37 | 21.37 | 21.14 | 21.14 | 131,784 | -0.11(-0.50%) |
Jun 10, 2016 | 21.24 | 21.29 | 21.17 | 21.25 | 54,253 | -0.09(-0.43%) |
Jun 09, 2016 | 21.24 | 21.35 | 21.20 | 21.34 | 80,925 | +0.09(+0.42%) |
Jun 08, 2016 | 21.19 | 21.28 | 21.18 | 21.25 | 62,063 | +0.10(+0.49%) |
Jun 07, 2016 | 21.19 | 21.24 | 21.15 | 21.15 | 37,322 | -0.01(-0.04%) |
Jun 06, 2016 | 21.19 | 21.19 | 21.05 | 21.16 | 22,849 | +0.08(+0.40%) |
Jun 03, 2016 | 21.21 | 21.21 | 20.97 | 21.07 | 24,745 | +0.12(+0.60%) |
Jun 02, 2016 | 20.93 | 20.96 | 20.83 | 20.95 | 36,079 | +0.07(+0.32%) |