Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.05 | 23.07 | 22.97 | 23.04 | 32,674 | +0.08(+0.33%) |
Jan 30, 2018 | 23.08 | 22.95 | 22.97 | 22,856 | -0.11(-0.48%) | |
Jan 29, 2018 | 23.13 | 23.13 | 23.07 | 23.08 | 18,779 | -0.13(-0.55%) |
Jan 26, 2018 | 23.15 | 23.21 | 23.14 | 23.21 | 32,003 | +0.07(+0.31%) |
Jan 25, 2018 | 23.19 | 23.19 | 23.09 | 23.13 | 24,327 | +0.02(+0.08%) |
Jan 24, 2018 | 23.15 | 23.15 | 23.06 | 23.12 | 354,125 | +0.06(+0.25%) |
Jan 23, 2018 | 23.04 | 23.06 | 22.97 | 23.06 | 41,618 | +0.08(+0.34%) |
Jan 22, 2018 | 22.85 | 22.99 | 22.85 | 22.98 | 45,720 | +0.03(+0.11%) |
Jan 19, 2018 | 22.99 | 23.00 | 22.90 | 22.95 | 35,558 | -0.01(-0.06%) |
Jan 18, 2018 | 22.98 | 23.01 | 22.92 | 22.97 | 136,784 | -0.01(-0.06%) |
Jan 17, 2018 | 22.99 | 23.03 | 22.92 | 22.98 | 79,152 | -0.00(-0.01%) |
Jan 16, 2018 | 23.00 | 22.94 | 22.98 | 21,679 | -0.02(-0.07%) | |
Jan 12, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 22.90 | 23.00 | 22.86 | 23.00 | 182,435 | +0.14(+0.63%) |
Jan 10, 2018 | 22.97 | 22.97 | 22.84 | 22.86 | 40,593 | -0.08(-0.33%) |
Jan 09, 2018 | 22.94 | 22.95 | 22.89 | 22.93 | 65,619 | +0.02(+0.10%) |
Jan 08, 2018 | 22.97 | 23.01 | 22.90 | 22.91 | 112,383 | -0.05(-0.23%) |
Jan 05, 2018 | 22.94 | 22.97 | 22.91 | 22.96 | 22,413 | +0.05(+0.24%) |
Jan 04, 2018 | 22.93 | 22.94 | 22.88 | 22.91 | 146,936 | +0.06(+0.28%) |
Jan 03, 2018 | 22.87 | 22.87 | 22.79 | 22.85 | 20,714 | +0.05(+0.24%) |
Jan 02, 2018 | 22.82 | 22.82 | 22.77 | 22.79 | 27,917 | +0.07(+0.31%) |
Dec 29, 2017 | 22.72 | 22.72 | 22.72 | 0 | -0.00(-0.01%) | |
Dec 28, 2017 | 22.79 | 22.79 | 22.71 | 22.72 | 32,678 | +0.04(+0.17%) |
Dec 27, 2017 | 22.59 | 22.72 | 22.59 | 22.68 | 25,283 | +0.01(+0.04%) |
Dec 26, 2017 | 22.67 | 22.69 | 22.65 | 22.68 | 77,890 | +0.00(+0.00%) |
Dec 22, 2017 | 22.60 | 22.75 | 22.60 | 22.68 | 27,918 | -0.01(-0.04%) |
Dec 21, 2017 | 22.60 | 22.71 | 22.60 | 22.68 | 31,070 | -0.03(-0.12%) |
Dec 20, 2017 | 23.03 | 23.03 | 22.66 | 22.71 | 54,089 | +0.06(+0.26%) |
Dec 19, 2017 | 22.86 | 22.86 | 22.60 | 22.65 | 23,495 | -0.06(-0.26%) |
Dec 18, 2017 | 22.70 | 22.72 | 22.67 | 22.71 | 28,037 | +0.06(+0.27%) |
Dec 15, 2017 | 22.60 | 22.66 | 22.60 | 22.65 | 24,496 | +0.07(+0.31%) |
Dec 14, 2017 | 22.64 | 22.64 | 22.55 | 22.58 | 51,614 | -0.01(-0.04%) |
Dec 13, 2017 | 22.47 | 22.64 | 22.47 | 22.59 | 13,935 | +0.04(+0.20%) |
Dec 12, 2017 | 22.63 | 22.64 | 22.54 | 22.54 | 28,224 | -0.12(-0.55%) |
Dec 11, 2017 | 22.69 | 22.69 | 22.61 | 22.67 | 230,060 | +0.04(+0.20%) |
Dec 08, 2017 | 22.60 | 22.65 | 22.60 | 22.62 | 29,782 | +0.04(+0.18%) |
Dec 07, 2017 | 22.42 | 22.61 | 22.42 | 22.58 | 33,998 | +0.03(+0.12%) |
Dec 06, 2017 | 22.60 | 22.60 | 22.51 | 22.56 | 24,674 | -0.07(-0.29%) |
Dec 05, 2017 | 22.61 | 22.64 | 22.55 | 22.62 | 18,587 | +0.03(+0.15%) |
Dec 04, 2017 | 22.65 | 22.56 | 22.59 | 41,304 | -0.06(-0.27%) | |
Dec 01, 2017 | 22.72 | 22.72 | 22.56 | 22.65 | 71,239 | -0.03(-0.14%) |
Nov 30, 2017 | 22.68 | 22.70 | 22.63 | 22.68 | 19,000 | +0.03(+0.14%) |
Nov 29, 2017 | 22.72 | 22.72 | 22.63 | 22.65 | 49,203 | -0.09(-0.38%) |
Nov 28, 2017 | 22.78 | 22.78 | 22.71 | 22.74 | 25,517 | +0.01(+0.05%) |
Nov 27, 2017 | 22.77 | 22.79 | 22.71 | 22.73 | 7,949 | -0.07(-0.29%) |
Nov 24, 2017 | 22.77 | 22.79 | 22.72 | 22.79 | 6,517 | +0.07(+0.30%) |
Nov 22, 2017 | 22.72 | 22.75 | 22.68 | 22.72 | 12,130 | +0.03(+0.11%) |
Nov 21, 2017 | 22.67 | 22.70 | 22.61 | 22.70 | 15,549 | +0.06(+0.25%) |
Nov 20, 2017 | 22.62 | 22.64 | 22.57 | 22.64 | 61,118 | +0.09(+0.40%) |
Nov 17, 2017 | 22.55 | 22.60 | 22.55 | 22.55 | 20,165 | -0.02(-0.07%) |
Nov 16, 2017 | 22.46 | 22.57 | 22.46 | 22.57 | 11,949 | +0.17(+0.75%) |
Nov 15, 2017 | 22.35 | 22.41 | 22.35 | 22.40 | 20,376 | -0.02(-0.10%) |
Nov 14, 2017 | 22.46 | 22.46 | 22.40 | 22.42 | 10,582 | -0.06(-0.27%) |
Nov 13, 2017 | 22.45 | 22.48 | 22.38 | 22.48 | 11,889 | +0.02(+0.08%) |
Nov 10, 2017 | 22.51 | 22.51 | 22.44 | 22.46 | 13,934 | -0.01(-0.04%) |
Nov 09, 2017 | 22.54 | 22.54 | 22.39 | 22.47 | 14,204 | -0.08(-0.36%) |
Nov 08, 2017 | 22.46 | 22.55 | 22.46 | 22.55 | 7,079 | +0.05(+0.24%) |
Nov 07, 2017 | 22.60 | 22.60 | 22.50 | 22.50 | 16,084 | -0.07(-0.31%) |
Nov 06, 2017 | 22.42 | 22.60 | 22.42 | 22.57 | 15,188 | +0.05(+0.21%) |
Nov 03, 2017 | 22.51 | 22.63 | 22.49 | 22.52 | 18,577 | -0.07(-0.32%) |
Nov 02, 2017 | 22.46 | 22.63 | 22.46 | 22.60 | 23,632 | +0.01(+0.04%) |
Nov 01, 2017 | 22.62 | 22.62 | 22.54 | 22.59 | 18,635 | +0.01(+0.05%) |
Oct 31, 2017 | 22.55 | 22.59 | 22.54 | 22.58 | 23,341 | +0.06(+0.27%) |
Oct 30, 2017 | 22.55 | 22.55 | 22.48 | 22.52 | 15,087 | -0.01(-0.04%) |
Oct 27, 2017 | 22.45 | 22.53 | 22.43 | 22.53 | 127,035 | +0.10(+0.43%) |
Oct 26, 2017 | 22.50 | 22.50 | 22.43 | 22.43 | 65,240 | -0.05(-0.24%) |
Oct 25, 2017 | 22.54 | 22.54 | 22.45 | 22.48 | 29,323 | -0.11(-0.47%) |
Oct 24, 2017 | 22.63 | 22.63 | 22.56 | 22.59 | 14,570 | -0.01(-0.06%) |
Oct 23, 2017 | 22.58 | 22.68 | 22.58 | 22.60 | 41,016 | -0.04(-0.17%) |
Oct 20, 2017 | 22.71 | 22.71 | 22.60 | 22.64 | 19,310 | +0.02(+0.08%) |
Oct 19, 2017 | 22.57 | 22.64 | 22.56 | 22.62 | 18,727 | +0.01(+0.03%) |
Oct 18, 2017 | 22.61 | 22.64 | 22.54 | 22.62 | 33,989 | +0.06(+0.29%) |
Oct 17, 2017 | 22.59 | 22.62 | 22.55 | 22.55 | 55,200 | -0.03(-0.12%) |
Oct 16, 2017 | 22.70 | 22.70 | 22.58 | 22.58 | 23,270 | -0.07(-0.29%) |
Oct 13, 2017 | 22.71 | 22.71 | 22.62 | 22.64 | 14,480 | +0.03(+0.14%) |
Oct 12, 2017 | 22.70 | 22.70 | 22.59 | 22.61 | 43,770 | -0.01(-0.04%) |
Oct 11, 2017 | 22.65 | 22.65 | 22.58 | 22.62 | 52,775 | +0.04(+0.17%) |
Oct 10, 2017 | 22.60 | 22.60 | 22.55 | 22.58 | 17,689 | +0.02(+0.10%) |
Oct 09, 2017 | 22.54 | 22.57 | 22.53 | 22.56 | 14,980 | +0.00(+0.00%) |
Oct 06, 2017 | 22.59 | 22.59 | 22.53 | 22.56 | 17,997 | -0.06(-0.27%) |
Oct 05, 2017 | 22.60 | 22.65 | 22.60 | 22.62 | 23,861 | +0.03(+0.12%) |
Oct 04, 2017 | 22.63 | 22.63 | 22.59 | 22.60 | 33,989 | -0.04(-0.16%) |
Oct 03, 2017 | 22.58 | 22.63 | 22.56 | 22.63 | 61,292 | +0.06(+0.27%) |
Oct 02, 2017 | 22.55 | 22.60 | 22.53 | 22.57 | 34,364 | -0.01(-0.05%) |
Sep 29, 2017 | 22.69 | 22.69 | 22.53 | 22.58 | 45,418 | +0.06(+0.27%) |
Sep 28, 2017 | 22.51 | 22.53 | 22.49 | 22.52 | 21,662 | -0.02(-0.08%) |
Sep 27, 2017 | 22.45 | 22.55 | 22.45 | 22.54 | 19,841 | -0.02(-0.08%) |
Sep 26, 2017 | 22.58 | 22.58 | 22.50 | 22.55 | 23,955 | -0.00(-0.01%) |
Sep 25, 2017 | 22.59 | 22.61 | 22.54 | 22.56 | 76,053 | -0.09(-0.38%) |
Sep 22, 2017 | 22.72 | 22.72 | 22.61 | 22.64 | 9,344 | +0.04(+0.19%) |
Sep 21, 2017 | 22.60 | 22.62 | 22.59 | 22.60 | 9,678 | -0.04(-0.19%) |
Sep 20, 2017 | 22.50 | 22.68 | 22.50 | 22.64 | 10,235 | -0.02(-0.08%) |
Sep 19, 2017 | 22.66 | 22.66 | 22.64 | 22.66 | 38,860 | +0.00(+0.00%) |
Sep 18, 2017 | 22.68 | 22.69 | 22.62 | 22.66 | 138,093 | -0.01(-0.04%) |
Sep 15, 2017 | 22.65 | 22.67 | 22.60 | 22.67 | 14,159 | +0.04(+0.16%) |
Sep 14, 2017 | 22.81 | 22.81 | 22.62 | 22.63 | 11,299 | +0.02(+0.08%) |
Sep 13, 2017 | 22.64 | 22.65 | 22.61 | 22.62 | 87,311 | -0.02(-0.08%) |
Sep 12, 2017 | 22.59 | 22.64 | 22.57 | 22.63 | 17,288 | -0.00(-0.02%) |
Sep 11, 2017 | 22.61 | 22.64 | 22.60 | 22.64 | 8,998 | +0.09(+0.41%) |
Sep 08, 2017 | 22.56 | 22.57 | 22.54 | 22.54 | 27,139 | -0.04(-0.19%) |
Sep 07, 2017 | 22.57 | 22.60 | 22.53 | 22.59 | 26,763 | +0.04(+0.19%) |
Sep 06, 2017 | 22.79 | 22.79 | 22.53 | 22.54 | 14,176 | +0.01(+0.04%) |
Sep 05, 2017 | 22.58 | 22.58 | 22.50 | 22.54 | 150,133 | -0.04(-0.16%) |
Sep 01, 2017 | 22.50 | 22.57 | 22.50 | 22.57 | 51,524 | +0.02(+0.08%) |
Aug 31, 2017 | 22.52 | 22.56 | 22.52 | 22.55 | 13,034 | +0.05(+0.24%) |
Aug 30, 2017 | 22.45 | 22.50 | 22.45 | 22.50 | 19,109 | +0.08(+0.37%) |
Aug 29, 2017 | 22.64 | 22.64 | 22.38 | 22.42 | 120,042 | -0.02(-0.09%) |
Aug 28, 2017 | 22.42 | 22.45 | 22.42 | 22.44 | 12,666 | +0.00(+0.01%) |
Aug 25, 2017 | 22.27 | 22.47 | 22.27 | 22.43 | 15,422 | -0.00(-0.01%) |
Aug 24, 2017 | 22.45 | 22.45 | 22.42 | 22.44 | 12,217 | +0.00(+0.00%) |
Aug 23, 2017 | 22.52 | 22.52 | 22.39 | 22.44 | 37,202 | +0.00(+0.00%) |
Aug 22, 2017 | 22.61 | 22.61 | 22.40 | 22.44 | 18,605 | +0.10(+0.45%) |
Aug 21, 2017 | 22.33 | 22.35 | 22.33 | 22.34 | 3,440 | +0.01(+0.05%) |
Aug 18, 2017 | 22.31 | 22.37 | 22.31 | 22.32 | 9,589 | +0.00(+0.00%) |
Aug 17, 2017 | 22.38 | 22.40 | 22.32 | 22.32 | 35,116 | -0.05(-0.23%) |
Aug 16, 2017 | 22.36 | 22.38 | 22.35 | 22.38 | 8,251 | -0.00(-0.00%) |
Aug 15, 2017 | 22.60 | 22.60 | 22.35 | 22.38 | 14,750 | +0.01(+0.04%) |
Aug 14, 2017 | 22.34 | 22.38 | 22.32 | 22.37 | 42,413 | +0.11(+0.47%) |
Aug 11, 2017 | 22.47 | 22.47 | 22.24 | 22.26 | 11,273 | +0.03(+0.12%) |
Aug 10, 2017 | 22.31 | 22.33 | 22.24 | 22.24 | 15,288 | -0.14(-0.64%) |
Aug 09, 2017 | 22.41 | 22.41 | 22.37 | 22.38 | 19,704 | -0.08(-0.34%) |
Aug 08, 2017 | 22.51 | 22.52 | 22.45 | 22.45 | 17,199 | -0.04(-0.16%) |
Aug 07, 2017 | 22.47 | 22.51 | 22.44 | 22.49 | 2,413 | +0.07(+0.32%) |
Aug 04, 2017 | 22.45 | 22.49 | 22.42 | 22.42 | 540,940 | -0.07(-0.31%) |
Aug 03, 2017 | 22.49 | 22.51 | 22.47 | 22.49 | 19,184 | -0.02(-0.09%) |
Aug 02, 2017 | 22.50 | 22.53 | 22.46 | 22.51 | 81,455 | -0.04(-0.18%) |
Aug 01, 2017 | 22.53 | 22.55 | 22.48 | 22.55 | 60,333 | +0.03(+0.14%) |
Jul 31, 2017 | 22.76 | 22.76 | 22.49 | 22.52 | 47,483 | +0.02(+0.08%) |
Jul 28, 2017 | 22.33 | 22.57 | 22.33 | 22.50 | 112,186 | -0.01(-0.04%) |
Jul 27, 2017 | 22.55 | 22.56 | 22.46 | 22.51 | 17,862 | +0.00(+0.00%) |
Jul 26, 2017 | 22.49 | 22.55 | 22.49 | 22.51 | 5,414 | +0.03(+0.16%) |
Jul 25, 2017 | 22.50 | 22.51 | 22.47 | 22.48 | 24,131 | -0.01(-0.04%) |
Jul 24, 2017 | 22.50 | 22.50 | 22.44 | 22.48 | 20,079 | +0.00(+0.00%) |
Jul 21, 2017 | 22.48 | 22.49 | 22.44 | 22.48 | 26,444 | -0.02(-0.08%) |
Jul 20, 2017 | 22.53 | 22.53 | 22.41 | 22.50 | 48,402 | -0.03(-0.12%) |
Jul 19, 2017 | 22.50 | 22.54 | 22.48 | 22.53 | 13,575 | +0.03(+0.16%) |
Jul 18, 2017 | 22.43 | 22.49 | 22.43 | 22.49 | 9,080 | +0.06(+0.27%) |
Jul 17, 2017 | 22.45 | 22.46 | 22.42 | 22.43 | 3,744 | -0.02(-0.08%) |
Jul 14, 2017 | 22.46 | 22.58 | 22.40 | 22.45 | 10,870 | +0.06(+0.27%) |
Jul 13, 2017 | 22.43 | 22.47 | 22.31 | 22.39 | 10,236 | +0.00(+0.00%) |
Jul 12, 2017 | 22.54 | 22.54 | 22.25 | 22.39 | 24,014 | +0.12(+0.55%) |
Jul 11, 2017 | 22.42 | 22.42 | 22.22 | 22.27 | 1,827 | -0.03(-0.12%) |
Jul 10, 2017 | 22.25 | 22.29 | 22.25 | 22.29 | 9,841 | +0.03(+0.16%) |
Jul 07, 2017 | 22.23 | 22.27 | 22.17 | 22.26 | 29,163 | +0.03(+0.12%) |
Jul 06, 2017 | 21.82 | 22.24 | 21.82 | 22.23 | 7,974 | -0.01(-0.06%) |
Jul 05, 2017 | 22.26 | 22.29 | 22.14 | 22.24 | 26,278 | +0.00(+0.02%) |
Jul 03, 2017 | 22.26 | 22.28 | 22.21 | 22.24 | 2,456 | -0.02(-0.11%) |
Jun 30, 2017 | 22.20 | 22.27 | 22.20 | 22.26 | 12,298 | +0.04(+0.20%) |
Jun 29, 2017 | 22.25 | 22.25 | 22.16 | 22.22 | 66,582 | -0.08(-0.35%) |
Jun 28, 2017 | 22.32 | 22.32 | 22.22 | 22.30 | 27,559 | +0.08(+0.35%) |
Jun 27, 2017 | 22.28 | 22.28 | 22.21 | 22.22 | 16,179 | -0.09(-0.39%) |
Jun 26, 2017 | 22.32 | 22.32 | 22.27 | 22.31 | 5,076 | +0.05(+0.23%) |
Jun 23, 2017 | 22.26 | 22.28 | 22.26 | 22.26 | 2,607 | +0.02(+0.08%) |
Jun 22, 2017 | 22.26 | 22.26 | 22.23 | 22.24 | 12,401 | +0.00(+0.00%) |
Jun 21, 2017 | 22.52 | 22.52 | 22.21 | 22.24 | 9,103 | +0.02(+0.09%) |
Jun 20, 2017 | 22.36 | 22.36 | 22.22 | 22.22 | 7,848 | -0.05(-0.21%) |
Jun 19, 2017 | 22.41 | 22.41 | 22.23 | 22.26 | 6,638 | +0.07(+0.31%) |
Jun 16, 2017 | 22.23 | 22.23 | 22.18 | 22.19 | 2,112 | +0.01(+0.04%) |
Jun 15, 2017 | 22.16 | 22.19 | 22.16 | 22.19 | 11,306 | -0.03(-0.12%) |
Jun 14, 2017 | 22.22 | 22.26 | 22.19 | 22.21 | 3,712 | -0.02(-0.08%) |
Jun 13, 2017 | 22.19 | 22.23 | 22.19 | 22.23 | 8,264 | +0.03(+0.16%) |
Jun 12, 2017 | 22.19 | 22.19 | 22.14 | 22.19 | 26,578 | +0.03(+0.13%) |
Jun 09, 2017 | 22.60 | 22.60 | 22.13 | 22.16 | 26,906 | -0.10(-0.45%) |
Jun 08, 2017 | 22.21 | 22.26 | 22.21 | 22.26 | 16,908 | +0.07(+0.31%) |
Jun 07, 2017 | 22.23 | 22.23 | 22.16 | 22.19 | 30,861 | -0.01(-0.04%) |
Jun 06, 2017 | 22.19 | 22.21 | 22.18 | 22.20 | 25,704 | +0.03(+0.12%) |
Jun 05, 2017 | 22.17 | 22.19 | 22.17 | 22.18 | 12,965 | +0.02(+0.08%) |
Jun 02, 2017 | 22.16 | 22.19 | 22.15 | 22.16 | 8,524 | +0.02(+0.10%) |
Jun 01, 2017 | 22.11 | 22.14 | 22.10 | 22.14 | 7,170 | +0.04(+0.19%) |
May 31, 2017 | 22.25 | 22.25 | 22.06 | 22.09 | 19,751 | +0.00(+0.00%) |
May 30, 2017 | 22.09 | 22.09 | 22.08 | 22.09 | 7,771 | +0.02(+0.08%) |
May 26, 2017 | 22.08 | 22.08 | 22.05 | 22.08 | 14,957 | +0.01(+0.04%) |
May 25, 2017 | 22.16 | 22.16 | 22.04 | 22.07 | 18,224 | +0.03(+0.16%) |
May 24, 2017 | 22.03 | 22.05 | 22.02 | 22.03 | 13,646 | +0.02(+0.07%) |
May 23, 2017 | 22.02 | 22.03 | 21.99 | 22.02 | 27,675 | -0.02(-0.07%) |
May 22, 2017 | 22.09 | 22.09 | 22.01 | 22.03 | 14,344 | +0.03(+0.16%) |
May 19, 2017 | 21.97 | 22.00 | 21.93 | 22.00 | 27,777 | +0.07(+0.32%) |
May 18, 2017 | 22.01 | 22.01 | 21.90 | 21.93 | 4,619 | +0.03(+0.12%) |
May 17, 2017 | 22.04 | 22.04 | 21.90 | 21.90 | 12,667 | -0.10(-0.45%) |
May 16, 2017 | 21.72 | 22.03 | 21.72 | 22.00 | 607,737 | +0.02(+0.10%) |
May 15, 2017 | 21.98 | 21.99 | 21.96 | 21.98 | 22,701 | +0.05(+0.22%) |
May 12, 2017 | 22.09 | 22.09 | 21.90 | 21.93 | 3,899 | +0.01(+0.06%) |
May 11, 2017 | 21.93 | 21.93 | 21.88 | 21.92 | 5,296 | +0.00(+0.00%) |
May 10, 2017 | 22.09 | 22.09 | 21.91 | 21.92 | 5,263 | +0.03(+0.13%) |
May 09, 2017 | 21.90 | 21.90 | 21.87 | 21.89 | 10,565 | +0.01(+0.06%) |
May 08, 2017 | 21.84 | 21.88 | 21.83 | 21.88 | 6,816 | +0.04(+0.20%) |
May 05, 2017 | 21.82 | 21.84 | 21.82 | 21.84 | 712 | +0.02(+0.09%) |
May 04, 2017 | 21.85 | 21.85 | 21.82 | 21.82 | 2,745 | -0.04(-0.16%) |
May 03, 2017 | 21.92 | 21.92 | 21.85 | 21.85 | 53,535 | -0.04(-0.19%) |
May 02, 2017 | 21.89 | 21.90 | 21.87 | 21.90 | 30,736 | +0.02(+0.08%) |
May 01, 2017 | 21.90 | 21.90 | 21.88 | 21.88 | 3,078 | -0.00(-0.02%) |
Apr 28, 2017 | 21.89 | 21.89 | 21.87 | 21.88 | 1,296 | -0.02(-0.08%) |
Apr 27, 2017 | 21.84 | 21.90 | 21.84 | 21.90 | 7,967 | +0.03(+0.13%) |
Apr 26, 2017 | 21.86 | 21.88 | 21.83 | 21.87 | 4,762 | +0.02(+0.11%) |
Apr 25, 2017 | 21.85 | 21.87 | 21.85 | 21.85 | 6,068 | +0.01(+0.04%) |
Apr 24, 2017 | 21.82 | 21.84 | 21.80 | 21.84 | 6,181 | +0.08(+0.35%) |
Apr 21, 2017 | 21.74 | 21.77 | 21.74 | 21.76 | 3,135 | -0.01(-0.04%) |
Apr 20, 2017 | 21.78 | 21.78 | 21.72 | 21.77 | 8,986 | +0.04(+0.20%) |
Apr 19, 2017 | 21.77 | 21.77 | 21.73 | 21.73 | 1,271 | +0.03(+0.13%) |
Apr 18, 2017 | 21.74 | 21.74 | 21.67 | 21.70 | 2,002 | -0.04(-0.17%) |
Apr 17, 2017 | 21.73 | 21.73 | 21.69 | 21.73 | 27,933 | +0.03(+0.16%) |
Apr 13, 2017 | 21.71 | 21.71 | 21.68 | 21.70 | 2,429 | +0.02(+0.08%) |
Apr 12, 2017 | 21.71 | 21.71 | 21.68 | 21.68 | 4,555 | +0.04(+0.18%) |
Apr 11, 2017 | 21.56 | 21.69 | 21.56 | 21.64 | 756 | -0.06(-0.28%) |
Apr 10, 2017 | 21.68 | 21.72 | 21.68 | 21.70 | 1,626 | +0.04(+0.19%) |
Apr 07, 2017 | 21.69 | 21.69 | 21.66 | 21.66 | 1,963 | -0.02(-0.09%) |
Apr 06, 2017 | 21.66 | 21.68 | 21.66 | 21.68 | 3,243 | +0.05(+0.25%) |
Apr 05, 2017 | 21.72 | 21.73 | 21.63 | 21.63 | 6,359 | -0.05(-0.21%) |
Apr 04, 2017 | 21.62 | 21.67 | 21.62 | 21.67 | 10,813 | +0.03(+0.15%) |
Apr 03, 2017 | 21.70 | 21.70 | 21.64 | 21.64 | 708 | -0.02(-0.09%) |
Mar 31, 2017 | 21.59 | 21.66 | 21.54 | 21.66 | 7,790 | +0.08(+0.39%) |
Mar 30, 2017 | 21.59 | 21.65 | 21.51 | 21.58 | 3,232 | -0.03(-0.15%) |
Mar 29, 2017 | 21.61 | 21.61 | 21.56 | 21.61 | 7,850 | +0.09(+0.40%) |
Mar 28, 2017 | 21.57 | 21.57 | 21.52 | 21.52 | 5,707 | +0.09(+0.42%) |
Mar 27, 2017 | 21.50 | 21.50 | 21.43 | 21.43 | 1,735 | -0.08(-0.38%) |
Mar 24, 2017 | 21.51 | 21.52 | 21.46 | 21.51 | 3,960 | +0.07(+0.31%) |
Mar 23, 2017 | 21.45 | 21.45 | 21.45 | 21.45 | 4,306 | +0.02(+0.09%) |
Mar 22, 2017 | 21.41 | 21.43 | 21.30 | 21.43 | 5,301 | +0.06(+0.27%) |
Mar 21, 2017 | 21.37 | 21.44 | 21.29 | 21.37 | 23,981 | -0.10(-0.44%) |
Mar 20, 2017 | 21.38 | 21.47 | 21.37 | 21.47 | 2,046 | -0.02(-0.11%) |
Mar 17, 2017 | 21.46 | 21.51 | 21.45 | 21.49 | 1,187,143 | +0.12(+0.56%) |
Mar 16, 2017 | 21.48 | 21.48 | 21.37 | 21.37 | 1,109 | -0.11(-0.51%) |
Mar 15, 2017 | 21.28 | 21.48 | 21.22 | 21.48 | 6,801 | +0.18(+0.85%) |
Mar 14, 2017 | 21.29 | 21.30 | 21.29 | 21.30 | 328 | +0.09(+0.44%) |
Mar 13, 2017 | 21.21 | 21.21 | 21.21 | 21.21 | 4,315 | -0.02(-0.12%) |
Mar 10, 2017 | 21.40 | 21.40 | 21.22 | 21.23 | 707 | +0.05(+0.25%) |
Mar 09, 2017 | 21.31 | 21.31 | 21.14 | 21.18 | 1,808 | -0.18(-0.87%) |
Mar 08, 2017 | 21.38 | 21.38 | 21.33 | 21.36 | 3,728 | -0.05(-0.25%) |
Mar 06, 2017 | 21.42 | 21.42 | 21.42 | 98 | -0.11(-0.52%) | |
Mar 03, 2017 | 21.52 | 21.53 | 21.48 | 21.53 | 1,638 | +0.05(+0.22%) |
Mar 02, 2017 | 21.51 | 21.51 | 21.43 | 21.48 | 4,315 | -0.05(-0.24%) |
Mar 01, 2017 | 21.54 | 21.54 | 21.53 | 21.53 | 1,397 | +0.01(+0.04%) |
Feb 28, 2017 | 21.29 | 21.61 | 21.29 | 21.52 | 17,251 | +0.03(+0.16%) |
Feb 27, 2017 | 21.61 | 21.61 | 21.48 | 21.49 | 17,378 | +0.02(+0.08%) |
Feb 24, 2017 | 21.52 | 21.52 | 21.47 | 21.47 | 4,051 | -0.09(-0.40%) |
Feb 23, 2017 | 21.51 | 21.57 | 21.50 | 21.56 | 4,524 | +0.01(+0.04%) |
Feb 22, 2017 | 21.56 | 21.56 | 21.55 | 21.55 | 1,440 | +0.12(+0.56%) |
Feb 21, 2017 | 21.54 | 21.54 | 21.43 | 21.43 | 769 | -0.01(-0.06%) |
Feb 17, 2017 | 21.44 | 21.44 | 21.44 | 0 | -0.02(-0.07%) | |
Feb 16, 2017 | 21.37 | 21.46 | 21.37 | 21.46 | 2,318 | +0.04(+0.20%) |
Feb 15, 2017 | 21.42 | 21.42 | 21.42 | 21.42 | 874 | -0.02(-0.10%) |
Feb 14, 2017 | 21.46 | 21.46 | 21.44 | 21.44 | 360 | -0.05(-0.24%) |
Feb 13, 2017 | 21.46 | 21.49 | 21.45 | 21.49 | 774 | +0.12(+0.56%) |
Feb 10, 2017 | 21.46 | 21.49 | 21.37 | 21.37 | 2,689 | -0.12(-0.56%) |
Feb 09, 2017 | 21.46 | 21.50 | 21.43 | 21.49 | 2,518 | +0.06(+0.29%) |
Feb 08, 2017 | 21.25 | 21.49 | 21.25 | 21.43 | 5,303 | +0.11(+0.52%) |
Feb 07, 2017 | 21.44 | 21.44 | 21.32 | 21.32 | 3,653 | -0.11(-0.52%) |
Feb 06, 2017 | 21.36 | 21.43 | 21.34 | 21.43 | 3,686 | +0.00(+0.01%) |
Feb 03, 2017 | 21.36 | 21.43 | 21.36 | 21.43 | 452 | +0.18(+0.84%) |
Feb 02, 2017 | 21.32 | 21.35 | 21.25 | 21.25 | 63,402 | -0.00(-0.01%) |