Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.10 | 23.23 | 22.92 | 23.06 | 80,576 | +0.15(+0.65%) |
Jan 30, 2018 | 23.08 | 23.11 | 22.91 | 22.91 | 30,344 | -0.20(-0.87%) |
Jan 29, 2018 | 23.09 | 23.17 | 23.05 | 23.11 | 38,765 | -0.19(-0.79%) |
Jan 26, 2018 | 23.18 | 23.38 | 23.07 | 23.30 | 22,577 | +0.37(+1.59%) |
Jan 25, 2018 | 23.21 | 23.22 | 22.92 | 22.93 | 25,376 | -0.24(-1.04%) |
Jan 24, 2018 | 23.25 | 23.27 | 23.10 | 23.17 | 25,243 | +0.10(+0.43%) |
Jan 23, 2018 | 23.08 | 23.08 | 22.89 | 23.07 | 28,920 | +0.27(+1.18%) |
Jan 22, 2018 | 22.66 | 22.80 | 22.66 | 22.80 | 35,281 | -0.14(-0.61%) |
Jan 19, 2018 | 22.84 | 22.94 | 22.84 | 22.94 | 17,867 | +0.17(+0.75%) |
Jan 18, 2018 | 22.73 | 22.83 | 22.72 | 22.77 | 32,232 | +0.08(+0.35%) |
Jan 17, 2018 | 22.53 | 22.74 | 22.50 | 22.69 | 21,027 | +0.17(+0.75%) |
Jan 16, 2018 | 22.61 | 22.86 | 22.41 | 22.52 | 66,386 | -0.09(-0.40%) |
Jan 12, 2018 | 22.61 | 22.61 | 22.61 | 0 | -0.06(-0.26%) | |
Jan 11, 2018 | 22.52 | 22.70 | 22.52 | 22.67 | 50,746 | +0.20(+0.87%) |
Jan 10, 2018 | 22.52 | 22.54 | 22.41 | 22.48 | 36,266 | -0.22(-0.99%) |
Jan 09, 2018 | 22.66 | 22.71 | 22.65 | 22.70 | 26,552 | +0.06(+0.27%) |
Jan 08, 2018 | 22.62 | 22.64 | 22.54 | 22.64 | 21,527 | -0.09(-0.40%) |
Jan 05, 2018 | 22.85 | 22.85 | 22.32 | 22.73 | 15,966 | +0.21(+0.91%) |
Jan 04, 2018 | 22.41 | 22.53 | 22.25 | 22.52 | 47,366 | +0.01(+0.07%) |
Jan 03, 2018 | 22.45 | 22.51 | 22.42 | 22.51 | 38,004 | +0.12(+0.54%) |
Jan 02, 2018 | 22.23 | 22.59 | 22.23 | 22.39 | 33,731 | +0.05(+0.22%) |
Dec 29, 2017 | 22.34 | 22.34 | 22.34 | 0 | -0.06(-0.27%) | |
Dec 28, 2017 | 22.48 | 22.48 | 22.36 | 22.40 | 32,877 | +0.05(+0.25%) |
Dec 27, 2017 | 22.27 | 22.40 | 22.27 | 22.34 | 52,147 | +0.07(+0.31%) |
Dec 26, 2017 | 22.58 | 22.58 | 22.01 | 22.27 | 28,848 | +0.04(+0.18%) |
Dec 22, 2017 | 22.27 | 22.27 | 22.17 | 22.23 | 19,399 | -0.02(-0.07%) |
Dec 21, 2017 | 22.17 | 22.29 | 22.17 | 22.25 | 43,658 | +0.25(+1.16%) |
Dec 20, 2017 | 22.25 | 22.25 | 21.90 | 22.00 | 38,196 | -0.14(-0.63%) |
Dec 19, 2017 | 22.11 | 22.17 | 22.10 | 22.14 | 41,615 | +0.02(+0.07%) |
Dec 18, 2017 | 22.10 | 22.20 | 22.10 | 22.12 | 66,956 | +0.46(+2.10%) |
Dec 15, 2017 | 21.72 | 21.72 | 21.63 | 21.66 | 35,665 | -0.09(-0.39%) |
Dec 14, 2017 | 21.89 | 21.90 | 21.75 | 21.75 | 73,070 | -0.22(-1.00%) |
Dec 13, 2017 | 21.85 | 22.00 | 21.85 | 21.97 | 25,002 | +0.17(+0.78%) |
Dec 12, 2017 | 21.84 | 21.84 | 21.65 | 21.80 | 53,201 | +0.27(+1.23%) |
Dec 11, 2017 | 21.33 | 21.58 | 21.33 | 21.54 | 94,850 | +0.11(+0.49%) |
Dec 08, 2017 | 21.40 | 21.43 | 21.37 | 21.43 | 43,651 | +0.07(+0.33%) |
Dec 07, 2017 | 21.42 | 21.43 | 21.35 | 21.36 | 23,232 | -0.03(-0.14%) |
Dec 06, 2017 | 21.41 | 21.45 | 21.37 | 21.39 | 36,782 | +0.18(+0.85%) |
Dec 05, 2017 | 21.48 | 21.48 | 21.18 | 21.21 | 61,198 | -0.17(-0.80%) |
Dec 04, 2017 | 21.57 | 21.57 | 21.35 | 21.38 | 58,150 | -0.32(-1.47%) |
Dec 01, 2017 | 21.52 | 21.74 | 21.52 | 21.70 | 23,168 | +0.13(+0.60%) |
Nov 30, 2017 | 21.62 | 21.71 | 21.57 | 21.57 | 39,699 | -0.19(-0.87%) |
Nov 29, 2017 | 21.62 | 21.88 | 21.62 | 21.76 | 63,248 | -0.09(-0.43%) |
Nov 28, 2017 | 21.60 | 21.90 | 21.60 | 21.86 | 112,061 | +0.04(+0.16%) |
Nov 27, 2017 | 21.90 | 21.93 | 21.82 | 21.82 | 40,644 | -0.16(-0.75%) |
Nov 24, 2017 | 22.00 | 22.06 | 21.97 | 21.98 | 8,897 | -0.25(-1.15%) |
Nov 22, 2017 | 22.16 | 22.25 | 22.13 | 22.24 | 29,556 | -0.01(-0.02%) |
Nov 21, 2017 | 22.27 | 22.34 | 22.17 | 22.25 | 26,797 | +0.07(+0.34%) |
Nov 20, 2017 | 21.91 | 22.18 | 21.91 | 22.17 | 21,116 | -0.05(-0.23%) |
Nov 17, 2017 | 22.30 | 22.30 | 22.17 | 22.22 | 36,329 | -0.07(-0.29%) |
Nov 16, 2017 | 22.15 | 22.32 | 22.15 | 22.29 | 56,432 | +0.21(+0.97%) |
Nov 15, 2017 | 22.03 | 22.09 | 22.03 | 22.07 | 39,546 | -0.02(-0.07%) |
Nov 14, 2017 | 22.29 | 22.30 | 22.03 | 22.09 | 68,003 | -0.43(-1.89%) |
Nov 13, 2017 | 22.48 | 22.51 | 22.41 | 22.51 | 20,836 | -0.78(-3.35%) |
Nov 10, 2017 | 23.32 | 23.32 | 23.18 | 23.29 | 10,501 | +0.07(+0.30%) |
Nov 09, 2017 | 23.16 | 23.24 | 23.13 | 23.22 | 16,687 | +0.00(+0.00%) |
Nov 08, 2017 | 23.41 | 23.41 | 23.09 | 23.22 | 33,452 | +0.29(+1.26%) |
Nov 07, 2017 | 22.96 | 22.96 | 22.90 | 22.93 | 17,624 | -0.09(-0.39%) |
Nov 06, 2017 | 22.94 | 23.02 | 22.91 | 23.02 | 16,897 | +0.02(+0.09%) |
Nov 03, 2017 | 22.96 | 23.02 | 22.93 | 23.00 | 28,152 | -0.19(-0.82%) |
Nov 02, 2017 | 23.05 | 23.19 | 23.03 | 23.19 | 17,206 | -0.02(-0.09%) |
Nov 01, 2017 | 23.15 | 23.30 | 23.15 | 23.21 | 10,782 | +0.20(+0.87%) |
Oct 31, 2017 | 22.93 | 23.04 | 22.93 | 23.01 | 14,851 | -0.06(-0.26%) |
Oct 30, 2017 | 23.23 | 23.23 | 23.01 | 23.07 | 27,629 | -0.01(-0.04%) |
Oct 27, 2017 | 22.69 | 23.09 | 22.69 | 23.08 | 31,851 | -0.07(-0.28%) |
Oct 26, 2017 | 23.27 | 23.29 | 23.14 | 23.14 | 23,318 | -0.36(-1.51%) |
Oct 25, 2017 | 23.81 | 23.81 | 23.45 | 23.50 | 12,418 | -0.32(-1.34%) |
Oct 24, 2017 | 23.82 | 23.86 | 23.80 | 23.82 | 29,602 | -0.08(-0.33%) |
Oct 23, 2017 | 24.14 | 24.14 | 23.85 | 23.90 | 20,698 | -0.12(-0.50%) |
Oct 20, 2017 | 24.01 | 24.04 | 23.95 | 24.02 | 20,884 | +0.00(+0.02%) |
Oct 19, 2017 | 23.71 | 24.05 | 23.71 | 24.02 | 16,049 | +0.16(+0.65%) |
Oct 18, 2017 | 23.74 | 23.87 | 23.72 | 23.86 | 26,228 | +0.07(+0.32%) |
Oct 17, 2017 | 23.53 | 23.97 | 23.53 | 23.79 | 17,738 | +0.02(+0.08%) |
Oct 16, 2017 | 23.65 | 23.79 | 23.65 | 23.77 | 15,039 | +0.03(+0.13%) |
Oct 13, 2017 | 23.65 | 23.77 | 23.65 | 23.73 | 10,845 | +0.22(+0.96%) |
Oct 12, 2017 | 23.55 | 23.56 | 23.42 | 23.51 | 41,974 | +0.24(+1.04%) |
Oct 11, 2017 | 23.44 | 23.44 | 23.18 | 23.27 | 22,481 | +0.05(+0.20%) |
Oct 10, 2017 | 23.16 | 23.23 | 23.15 | 23.22 | 17,053 | +0.17(+0.74%) |
Oct 09, 2017 | 23.01 | 23.09 | 23.00 | 23.05 | 18,012 | +0.10(+0.44%) |
Oct 06, 2017 | 22.60 | 23.10 | 22.60 | 22.95 | 11,703 | +0.11(+0.46%) |
Oct 05, 2017 | 23.00 | 23.00 | 22.78 | 22.84 | 47,615 | -0.23(-0.98%) |
Oct 04, 2017 | 23.14 | 23.14 | 23.00 | 23.07 | 9,589 | -0.43(-1.83%) |
Oct 03, 2017 | 23.36 | 23.50 | 23.36 | 23.50 | 19,959 | +0.01(+0.04%) |
Oct 02, 2017 | 23.40 | 23.53 | 23.40 | 23.49 | 16,100 | +0.13(+0.56%) |
Sep 29, 2017 | 23.27 | 23.36 | 23.22 | 23.36 | 23,097 | -0.02(-0.09%) |
Sep 28, 2017 | 23.44 | 23.44 | 23.20 | 23.38 | 14,797 | -0.11(-0.47%) |
Sep 27, 2017 | 23.50 | 23.50 | 23.41 | 23.49 | 25,602 | -0.12(-0.51%) |
Sep 26, 2017 | 23.58 | 23.67 | 23.50 | 23.61 | 26,222 | -0.28(-1.17%) |
Sep 25, 2017 | 23.61 | 23.97 | 23.61 | 23.89 | 12,254 | -0.04(-0.17%) |
Sep 22, 2017 | 23.75 | 23.96 | 23.75 | 23.93 | 13,897 | +0.24(+1.01%) |
Sep 21, 2017 | 23.46 | 23.72 | 23.46 | 23.69 | 13,053 | -0.40(-1.66%) |
Sep 20, 2017 | 24.04 | 24.22 | 23.94 | 24.09 | 53,098 | -0.19(-0.78%) |
Sep 19, 2017 | 24.19 | 24.28 | 23.99 | 24.28 | 25,316 | +0.17(+0.71%) |
Sep 18, 2017 | 23.96 | 24.14 | 23.95 | 24.11 | 21,899 | +0.12(+0.50%) |
Sep 15, 2017 | 23.88 | 24.14 | 23.75 | 23.99 | 17,305 | -0.14(-0.58%) |
Sep 14, 2017 | 23.75 | 24.13 | 23.75 | 24.13 | 15,905 | +0.20(+0.84%) |
Sep 13, 2017 | 24.00 | 24.03 | 23.91 | 23.93 | 19,879 | -0.10(-0.42%) |
Sep 12, 2017 | 23.91 | 24.11 | 23.91 | 24.03 | 21,799 | +0.25(+1.05%) |
Sep 11, 2017 | 23.50 | 23.80 | 23.50 | 23.78 | 13,025 | +0.54(+2.32%) |
Sep 08, 2017 | 23.35 | 23.35 | 23.24 | 23.24 | 20,883 | -0.26(-1.11%) |
Sep 07, 2017 | 23.44 | 23.50 | 23.39 | 23.50 | 29,224 | +0.05(+0.21%) |
Sep 06, 2017 | 23.40 | 23.48 | 23.39 | 23.45 | 27,803 | +0.11(+0.47%) |
Sep 05, 2017 | 23.33 | 23.51 | 23.26 | 23.34 | 31,813 | -0.38(-1.60%) |
Sep 01, 2017 | 23.44 | 23.73 | 23.44 | 23.72 | 28,934 | +0.27(+1.15%) |
Aug 31, 2017 | 23.30 | 23.45 | 23.26 | 23.45 | 61,029 | +0.50(+2.18%) |
Aug 30, 2017 | 22.95 | 23.04 | 22.95 | 22.95 | 58,357 | -0.32(-1.39%) |
Aug 29, 2017 | 23.21 | 23.29 | 23.20 | 23.27 | 34,950 | -0.22(-0.93%) |
Aug 28, 2017 | 23.43 | 23.55 | 23.43 | 23.49 | 17,415 | -0.09(-0.38%) |
Aug 25, 2017 | 23.59 | 23.60 | 23.52 | 23.58 | 11,814 | +0.01(+0.06%) |
Aug 24, 2017 | 23.59 | 23.65 | 23.55 | 23.57 | 26,299 | -0.12(-0.53%) |
Aug 23, 2017 | 23.61 | 23.71 | 23.56 | 23.69 | 38,031 | -0.12(-0.50%) |
Aug 22, 2017 | 23.75 | 23.81 | 23.72 | 23.81 | 18,611 | -0.06(-0.25%) |
Aug 21, 2017 | 23.87 | 23.88 | 23.85 | 23.87 | 27,272 | +0.00(+0.00%) |
Aug 18, 2017 | 23.68 | 23.88 | 23.67 | 23.87 | 12,450 | +0.01(+0.04%) |
Aug 17, 2017 | 24.00 | 24.01 | 23.84 | 23.86 | 38,074 | -0.30(-1.24%) |
Aug 16, 2017 | 23.74 | 24.18 | 23.69 | 24.16 | 26,356 | +0.78(+3.34%) |
Aug 15, 2017 | 23.36 | 23.39 | 23.26 | 23.38 | 25,491 | +0.22(+0.95%) |
Aug 14, 2017 | 23.30 | 23.42 | 23.13 | 23.16 | 16,032 | -0.04(-0.17%) |
Aug 11, 2017 | 23.01 | 23.21 | 23.01 | 23.20 | 25,054 | -0.07(-0.28%) |
Aug 10, 2017 | 23.67 | 23.67 | 23.27 | 23.27 | 25,475 | -0.32(-1.38%) |
Aug 09, 2017 | 23.59 | 23.61 | 23.50 | 23.59 | 24,058 | +0.03(+0.13%) |
Aug 08, 2017 | 23.30 | 23.62 | 23.30 | 23.56 | 9,069 | -0.09(-0.38%) |
Aug 07, 2017 | 23.67 | 23.67 | 23.60 | 23.65 | 11,168 | +0.16(+0.68%) |
Aug 04, 2017 | 23.63 | 23.63 | 23.37 | 23.49 | 28,733 | -0.03(-0.13%) |
Aug 03, 2017 | 23.55 | 23.57 | 23.50 | 23.52 | 22,679 | -0.14(-0.58%) |
Aug 02, 2017 | 23.67 | 23.70 | 23.60 | 23.66 | 26,966 | -0.05(-0.22%) |
Aug 01, 2017 | 23.62 | 23.84 | 23.62 | 23.71 | 44,495 | -0.03(-0.13%) |
Jul 31, 2017 | 23.75 | 23.76 | 23.66 | 23.74 | 25,894 | -0.06(-0.25%) |
Jul 28, 2017 | 23.75 | 23.85 | 23.69 | 23.80 | 18,486 | -0.24(-1.00%) |
Jul 27, 2017 | 24.21 | 24.21 | 23.99 | 24.04 | 30,181 | -0.20(-0.80%) |
Jul 26, 2017 | 24.00 | 24.29 | 23.98 | 24.23 | 38,181 | +0.22(+0.94%) |
Jul 25, 2017 | 24.20 | 24.20 | 23.91 | 24.01 | 23,820 | +0.19(+0.80%) |
Jul 24, 2017 | 23.61 | 23.83 | 23.61 | 23.82 | 20,074 | +0.00(+0.00%) |
Jul 21, 2017 | 23.76 | 23.85 | 23.76 | 23.82 | 18,548 | -0.24(-1.00%) |
Jul 20, 2017 | 24.00 | 24.17 | 23.99 | 24.06 | 43,686 | +0.37(+1.56%) |
Jul 19, 2017 | 23.19 | 23.70 | 23.19 | 23.69 | 83,625 | +1.28(+5.71%) |
Jul 18, 2017 | 22.35 | 22.43 | 22.34 | 22.41 | 27,102 | -0.04(-0.20%) |
Jul 17, 2017 | 22.52 | 22.54 | 22.44 | 22.45 | 13,133 | -0.17(-0.73%) |
Jul 14, 2017 | 22.61 | 22.64 | 22.45 | 22.62 | 39,872 | +0.44(+1.98%) |
Jul 13, 2017 | 22.18 | 22.18 | 21.89 | 22.18 | 28,063 | +0.19(+0.86%) |
Jul 12, 2017 | 21.90 | 22.00 | 21.87 | 21.99 | 21,623 | -0.06(-0.27%) |
Jul 11, 2017 | 22.14 | 22.14 | 21.89 | 22.05 | 74,950 | +0.12(+0.55%) |
Jul 10, 2017 | 21.87 | 21.93 | 21.84 | 21.93 | 25,321 | +0.05(+0.23%) |
Jul 07, 2017 | 21.87 | 21.88 | 21.75 | 21.88 | 17,936 | -0.10(-0.45%) |
Jul 06, 2017 | 21.70 | 22.01 | 21.70 | 21.98 | 91,579 | -0.26(-1.17%) |
Jul 05, 2017 | 22.16 | 22.24 | 22.03 | 22.24 | 75,230 | +0.14(+0.63%) |
Jul 03, 2017 | 22.04 | 22.14 | 22.04 | 22.10 | 53,100 | -0.09(-0.41%) |
Jun 30, 2017 | 22.11 | 22.19 | 22.08 | 22.19 | 80,783 | +0.12(+0.52%) |
Jun 29, 2017 | 22.25 | 22.25 | 21.91 | 22.07 | 166,239 | +0.20(+0.89%) |
Jun 28, 2017 | 21.50 | 21.90 | 21.50 | 21.88 | 57,660 | +0.60(+2.82%) |
Jun 27, 2017 | 21.22 | 21.35 | 21.22 | 21.28 | 58,366 | +0.15(+0.71%) |
Jun 26, 2017 | 20.91 | 21.14 | 20.91 | 21.13 | 40,272 | +0.16(+0.79%) |
Jun 23, 2017 | 20.92 | 21.01 | 20.92 | 20.96 | 19,146 | -0.02(-0.12%) |
Jun 22, 2017 | 21.10 | 21.18 | 20.92 | 20.99 | 44,220 | +0.17(+0.82%) |
Jun 21, 2017 | 21.00 | 21.03 | 20.70 | 20.82 | 37,635 | -0.23(-1.09%) |
Jun 20, 2017 | 21.47 | 21.47 | 21.02 | 21.05 | 36,322 | -0.48(-2.25%) |
Jun 19, 2017 | 21.57 | 21.57 | 21.44 | 21.54 | 29,426 | +0.16(+0.77%) |
Jun 16, 2017 | 21.43 | 21.43 | 21.30 | 21.37 | 19,934 | +0.07(+0.33%) |
Jun 15, 2017 | 21.19 | 21.30 | 21.15 | 21.30 | 15,076 | -0.30(-1.39%) |
Jun 14, 2017 | 21.80 | 21.82 | 21.56 | 21.60 | 54,131 | +0.21(+0.98%) |
Jun 13, 2017 | 21.31 | 21.39 | 21.25 | 21.39 | 124,059 | +0.55(+2.64%) |
Jun 12, 2017 | 20.72 | 20.90 | 20.72 | 20.84 | 57,907 | +0.04(+0.19%) |
Jun 09, 2017 | 20.86 | 20.92 | 20.73 | 20.80 | 32,332 | -0.20(-0.98%) |
Jun 08, 2017 | 20.91 | 21.02 | 20.91 | 21.00 | 50,116 | +0.29(+1.42%) |
Jun 07, 2017 | 20.75 | 20.80 | 20.65 | 20.71 | 63,741 | +0.21(+1.02%) |
Jun 06, 2017 | 20.59 | 20.59 | 20.45 | 20.50 | 55,657 | -0.31(-1.49%) |
Jun 05, 2017 | 20.66 | 20.94 | 20.66 | 20.81 | 45,869 | -0.16(-0.77%) |
Jun 02, 2017 | 20.80 | 20.99 | 20.80 | 20.97 | 19,473 | +0.32(+1.53%) |
Jun 01, 2017 | 20.70 | 20.79 | 20.57 | 20.66 | 28,583 | -0.06(-0.31%) |
May 31, 2017 | 20.71 | 20.82 | 20.70 | 20.72 | 60,978 | -0.08(-0.38%) |
May 30, 2017 | 20.73 | 20.95 | 20.70 | 20.80 | 275,509 | -0.19(-0.91%) |
May 26, 2017 | 21.09 | 21.09 | 20.92 | 20.99 | 602,367 | -0.35(-1.64%) |
May 25, 2017 | 21.36 | 21.38 | 21.26 | 21.34 | 53,105 | +0.14(+0.66%) |
May 24, 2017 | 21.10 | 21.21 | 21.03 | 21.20 | 44,769 | -0.04(-0.19%) |
May 23, 2017 | 21.00 | 21.28 | 21.00 | 21.24 | 61,075 | +0.01(+0.05%) |
May 22, 2017 | 20.96 | 21.30 | 20.96 | 21.23 | 50,026 | -0.06(-0.28%) |
May 19, 2017 | 21.25 | 21.36 | 21.22 | 21.29 | 78,923 | -0.19(-0.88%) |
May 18, 2017 | 21.42 | 21.54 | 21.38 | 21.48 | 47,590 | +0.15(+0.70%) |
May 17, 2017 | 21.50 | 21.86 | 21.32 | 21.33 | 63,971 | -0.54(-2.47%) |
May 16, 2017 | 21.91 | 21.97 | 21.83 | 21.87 | 175,985 | +0.07(+0.32%) |
May 15, 2017 | 21.89 | 21.89 | 21.67 | 21.80 | 589,596 | +0.32(+1.49%) |
May 12, 2017 | 21.45 | 21.61 | 21.45 | 21.48 | 85,005 | -0.09(-0.39%) |
May 11, 2017 | 21.40 | 21.59 | 21.40 | 21.57 | 38,112 | -0.14(-0.63%) |
May 10, 2017 | 21.84 | 21.85 | 21.61 | 21.70 | 65,856 | -0.42(-1.89%) |
May 09, 2017 | 22.08 | 22.20 | 22.07 | 22.12 | 69,911 | -0.65(-2.85%) |
May 08, 2017 | 22.71 | 22.77 | 22.71 | 22.77 | 24,680 | -0.12(-0.52%) |
May 05, 2017 | 22.68 | 22.89 | 22.68 | 22.89 | 18,735 | +0.11(+0.46%) |
May 04, 2017 | 22.89 | 22.94 | 22.70 | 22.79 | 17,265 | -0.54(-2.29%) |
May 03, 2017 | 23.74 | 23.74 | 23.28 | 23.32 | 23,923 | -0.97(-3.99%) |
May 02, 2017 | 24.45 | 24.50 | 24.16 | 24.29 | 28,869 | -0.49(-1.98%) |
May 01, 2017 | 24.82 | 24.82 | 24.67 | 24.78 | 17,167 | +0.26(+1.06%) |
Apr 28, 2017 | 24.39 | 24.53 | 24.38 | 24.52 | 27,795 | +0.14(+0.57%) |
Apr 27, 2017 | 24.45 | 24.45 | 24.27 | 24.38 | 20,894 | +0.17(+0.70%) |
Apr 26, 2017 | 24.28 | 24.30 | 24.21 | 24.21 | 11,485 | -0.14(-0.57%) |
Apr 25, 2017 | 24.19 | 24.36 | 24.19 | 24.35 | 29,848 | +0.10(+0.39%) |
Apr 24, 2017 | 24.15 | 24.30 | 24.15 | 24.25 | 37,346 | +0.32(+1.36%) |
Apr 21, 2017 | 23.85 | 23.98 | 23.85 | 23.93 | 14,161 | +0.15(+0.63%) |
Apr 20, 2017 | 23.68 | 23.83 | 23.68 | 23.78 | 24,347 | +0.42(+1.80%) |
Apr 19, 2017 | 23.53 | 23.54 | 23.31 | 23.36 | 17,637 | -0.44(-1.84%) |
Apr 18, 2017 | 23.80 | 23.81 | 23.70 | 23.80 | 17,645 | -0.27(-1.11%) |
Apr 17, 2017 | 24.00 | 24.07 | 23.98 | 24.07 | 15,651 | +0.14(+0.61%) |
Apr 13, 2017 | 23.93 | 24.00 | 23.92 | 23.92 | 12,553 | -0.05(-0.23%) |
Apr 12, 2017 | 23.96 | 24.00 | 23.88 | 23.98 | 34,139 | +0.19(+0.78%) |
Apr 11, 2017 | 23.80 | 23.83 | 23.70 | 23.79 | 32,984 | +0.06(+0.25%) |
Apr 10, 2017 | 23.67 | 23.74 | 23.67 | 23.73 | 19,073 | +0.17(+0.72%) |
Apr 07, 2017 | 23.64 | 23.64 | 23.50 | 23.56 | 107,183 | -0.11(-0.46%) |
Apr 06, 2017 | 23.62 | 23.78 | 23.62 | 23.67 | 851,662 | -0.29(-1.21%) |
Apr 05, 2017 | 23.74 | 24.21 | 23.74 | 23.96 | 39,297 | -0.18(-0.75%) |
Apr 04, 2017 | 24.15 | 24.27 | 23.98 | 24.14 | 17,040 | -0.14(-0.58%) |
Apr 03, 2017 | 24.25 | 24.28 | 24.10 | 24.28 | 18,097 | +0.02(+0.06%) |
Mar 31, 2017 | 24.30 | 24.46 | 24.15 | 24.27 | 110,098 | -0.50(-2.04%) |
Mar 30, 2017 | 24.83 | 24.85 | 24.68 | 24.77 | 12,691 | -0.02(-0.06%) |
Mar 29, 2017 | 24.55 | 24.84 | 24.55 | 24.79 | 173,463 | +0.25(+1.04%) |
Mar 28, 2017 | 24.05 | 24.54 | 24.05 | 24.53 | 21,714 | +0.44(+1.83%) |
Mar 27, 2017 | 23.71 | 24.10 | 23.71 | 24.09 | 15,822 | +0.24(+1.02%) |
Mar 24, 2017 | 23.88 | 24.03 | 23.61 | 23.85 | 33,584 | +0.38(+1.61%) |
Mar 23, 2017 | 23.50 | 23.66 | 23.47 | 23.47 | 29,673 | -0.27(-1.14%) |
Mar 22, 2017 | 23.59 | 23.75 | 23.41 | 23.74 | 16,731 | -0.32(-1.31%) |
Mar 21, 2017 | 24.40 | 24.45 | 24.05 | 24.05 | 23,222 | -0.25(-1.05%) |
Mar 20, 2017 | 24.28 | 24.32 | 24.21 | 24.31 | 36,262 | +0.00(+0.00%) |
Mar 17, 2017 | 24.20 | 24.39 | 24.20 | 24.31 | 31,029 | +0.11(+0.43%) |
Mar 16, 2017 | 24.14 | 24.39 | 24.14 | 24.20 | 43,311 | -0.62(-2.52%) |
Mar 15, 2017 | 24.21 | 24.83 | 24.12 | 24.83 | 53,736 | +0.76(+3.16%) |
Mar 14, 2017 | 24.12 | 24.12 | 23.95 | 24.07 | 19,625 | -0.10(-0.41%) |
Mar 13, 2017 | 24.08 | 24.20 | 24.08 | 24.17 | 25,640 | +0.07(+0.27%) |
Mar 10, 2017 | 24.01 | 24.40 | 24.01 | 24.11 | 147,810 | +0.32(+1.32%) |
Mar 09, 2017 | 23.75 | 23.82 | 23.66 | 23.79 | 19,821 | +0.05(+0.21%) |
Mar 08, 2017 | 23.55 | 23.96 | 23.55 | 23.74 | 39,887 | -0.04(-0.15%) |
Mar 07, 2017 | 23.71 | 23.95 | 23.71 | 23.77 | 48,150 | +0.21(+0.91%) |
Mar 06, 2017 | 23.89 | 23.89 | 23.55 | 23.56 | 69,107 | -0.12(-0.49%) |
Mar 03, 2017 | 23.59 | 23.73 | 23.52 | 23.68 | 14,321 | +0.09(+0.38%) |
Mar 02, 2017 | 23.80 | 23.81 | 23.57 | 23.59 | 42,711 | -0.49(-2.04%) |
Mar 01, 2017 | 23.66 | 24.11 | 23.66 | 24.07 | 49,448 | +0.43(+1.80%) |
Feb 28, 2017 | 23.85 | 23.85 | 23.62 | 23.65 | 27,011 | -0.03(-0.11%) |
Feb 27, 2017 | 23.64 | 23.69 | 23.63 | 23.68 | 8,308 | -0.02(-0.11%) |
Feb 24, 2017 | 23.35 | 23.99 | 23.35 | 23.70 | 23,234 | -0.27(-1.13%) |
Feb 23, 2017 | 24.00 | 24.07 | 23.90 | 23.97 | 72,571 | +0.26(+1.10%) |
Feb 22, 2017 | 23.27 | 23.75 | 23.27 | 23.71 | 31,700 | +0.13(+0.55%) |
Feb 21, 2017 | 23.37 | 23.58 | 23.21 | 23.58 | 26,861 | +0.04(+0.17%) |
Feb 17, 2017 | 23.54 | 23.54 | 23.54 | 0 | +0.34(+1.47%) | |
Feb 16, 2017 | 23.41 | 23.41 | 23.10 | 23.20 | 39,669 | +0.08(+0.35%) |
Feb 15, 2017 | 23.09 | 23.15 | 22.75 | 23.12 | 32,274 | +0.38(+1.65%) |
Feb 14, 2017 | 22.90 | 22.90 | 22.59 | 22.75 | 19,882 | -0.02(-0.07%) |
Feb 13, 2017 | 22.73 | 22.84 | 22.60 | 22.76 | 51,802 | +0.11(+0.50%) |
Feb 10, 2017 | 22.50 | 22.67 | 22.48 | 22.65 | 26,488 | +0.28(+1.24%) |
Feb 09, 2017 | 21.95 | 22.37 | 21.95 | 22.37 | 32,033 | +0.09(+0.38%) |
Feb 08, 2017 | 22.02 | 22.49 | 22.02 | 22.29 | 19,991 | +0.29(+1.30%) |
Feb 07, 2017 | 21.64 | 22.05 | 21.64 | 22.00 | 20,669 | -0.12(-0.54%) |
Feb 06, 2017 | 22.40 | 22.45 | 22.06 | 22.12 | 17,585 | -0.38(-1.69%) |
Feb 03, 2017 | 22.50 | 22.50 | 22.35 | 22.50 | 37,134 | -0.00(-0.02%) |
Feb 02, 2017 | 22.50 | 22.52 | 22.31 | 22.50 | 21,284 | +0.19(+0.85%) |