Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.05 | 25.06 | 25.04 | 25.04 | 6,415 | +0.05(+0.21%) |
Oct 30, 2017 | 25.00 | 25.00 | 24.97 | 24.99 | 2,743 | -0.01(-0.03%) |
Oct 27, 2017 | 25.16 | 25.16 | 24.95 | 25.00 | 10,266 | +0.05(+0.21%) |
Oct 26, 2017 | 24.97 | 25.00 | 24.95 | 24.95 | 3,710 | -0.02(-0.09%) |
Oct 25, 2017 | 25.00 | 25.00 | 24.91 | 24.97 | 16,143 | -0.07(-0.27%) |
Oct 24, 2017 | 25.07 | 25.08 | 25.04 | 25.04 | 5,945 | -0.07(-0.26%) |
Oct 23, 2017 | 25.35 | 25.35 | 25.10 | 25.10 | 1,142 | -0.02(-0.10%) |
Oct 20, 2017 | 25.14 | 25.15 | 25.12 | 25.13 | 25,063 | -0.04(-0.14%) |
Oct 19, 2017 | 25.19 | 25.20 | 25.16 | 25.16 | 4,136 | -0.03(-0.11%) |
Oct 18, 2017 | 25.19 | 25.20 | 25.18 | 25.19 | 1,884 | +0.03(+0.12%) |
Oct 17, 2017 | 25.23 | 25.23 | 25.11 | 25.16 | 3,827 | +0.00(+0.02%) |
Oct 16, 2017 | 25.21 | 25.21 | 25.16 | 25.16 | 1,524 | -0.02(-0.06%) |
Oct 13, 2017 | 25.17 | 25.20 | 25.16 | 25.17 | 38,538 | +0.07(+0.27%) |
Oct 12, 2017 | 25.11 | 25.15 | 25.10 | 25.10 | 3,218 | +0.04(+0.15%) |
Oct 11, 2017 | 25.09 | 25.13 | 25.06 | 25.07 | 42,586 | +0.05(+0.18%) |
Oct 10, 2017 | 25.03 | 25.08 | 25.01 | 25.02 | 15,056 | +0.08(+0.33%) |
Oct 06, 2017 | 24.94 | 24.94 | 24.94 | 144 | -0.04(-0.15%) | |
Oct 05, 2017 | 24.95 | 25.02 | 24.95 | 24.98 | 4,287 | +0.03(+0.11%) |
Oct 04, 2017 | 25.14 | 25.14 | 24.93 | 24.95 | 1,702 | -0.00(-0.01%) |
Oct 03, 2017 | 24.94 | 24.98 | 24.94 | 24.95 | 19,530 | +0.03(+0.13%) |
Oct 02, 2017 | 24.93 | 24.96 | 24.92 | 24.92 | 12,284 | -0.02(-0.09%) |
Sep 29, 2017 | 25.07 | 25.07 | 24.92 | 24.94 | 2,070 | +0.08(+0.32%) |
Sep 28, 2017 | 24.83 | 24.86 | 24.76 | 24.86 | 2,937 | +0.01(+0.03%) |
Sep 27, 2017 | 24.85 | 24.86 | 24.75 | 24.86 | 5,669 | -0.06(-0.24%) |
Sep 26, 2017 | 24.97 | 24.97 | 24.86 | 24.92 | 8,058 | -0.00(-0.01%) |
Sep 25, 2017 | 24.91 | 24.92 | 24.91 | 24.92 | 1,821 | +0.02(+0.07%) |
Sep 22, 2017 | 25.02 | 25.02 | 24.90 | 24.90 | 8,923 | -0.03(-0.10%) |
Sep 21, 2017 | 24.94 | 24.96 | 24.93 | 24.93 | 43,937 | -0.08(-0.31%) |
Sep 20, 2017 | 25.02 | 25.02 | 25.00 | 25.00 | 3,868 | +0.04(+0.15%) |
Sep 19, 2017 | 24.98 | 25.02 | 24.96 | 24.96 | 5,616 | -0.02(-0.08%) |
Sep 18, 2017 | 25.00 | 25.04 | 24.98 | 24.98 | 6,428 | -0.05(-0.20%) |
Sep 15, 2017 | 24.96 | 25.04 | 24.96 | 25.04 | 1,389 | +0.10(+0.39%) |
Sep 14, 2017 | 24.95 | 24.98 | 24.92 | 24.94 | 6,483 | +0.05(+0.21%) |
Sep 13, 2017 | 24.97 | 24.97 | 24.89 | 24.89 | 1,413 | -0.07(-0.27%) |
Sep 12, 2017 | 24.97 | 25.00 | 24.95 | 24.95 | 5,987 | -0.03(-0.12%) |
Sep 11, 2017 | 24.97 | 25.02 | 24.97 | 24.98 | 6,280 | +0.08(+0.30%) |
Sep 08, 2017 | 24.89 | 24.98 | 24.89 | 24.91 | 7,016 | -0.06(-0.24%) |
Sep 07, 2017 | 24.96 | 24.97 | 24.91 | 24.97 | 6,276 | +0.09(+0.36%) |
Sep 06, 2017 | 24.92 | 24.92 | 24.84 | 24.88 | 11,105 | +0.10(+0.39%) |
Sep 05, 2017 | 24.88 | 24.88 | 24.78 | 24.78 | 3,111 | -0.09(-0.36%) |
Sep 01, 2017 | 24.87 | 24.88 | 24.83 | 24.87 | 8,450 | +0.07(+0.28%) |
Aug 31, 2017 | 24.64 | 24.82 | 24.64 | 24.80 | 4,130 | +0.13(+0.52%) |
Aug 30, 2017 | 24.70 | 24.70 | 24.70 | 24.67 | 821 | +0.01(+0.03%) |
Aug 29, 2017 | 24.64 | 24.69 | 24.64 | 24.66 | 7,543 | -0.02(-0.07%) |
Aug 28, 2017 | 24.67 | 24.68 | 24.67 | 24.68 | 602 | +0.00(+0.00%) |
Aug 25, 2017 | 24.68 | 24.71 | 24.67 | 24.68 | 3,283 | +0.04(+0.15%) |
Aug 24, 2017 | 24.69 | 24.70 | 24.64 | 24.64 | 3,350 | +0.03(+0.11%) |
Aug 23, 2017 | 24.75 | 24.75 | 24.61 | 24.62 | 2,861 | +0.02(+0.07%) |
Aug 22, 2017 | 24.59 | 24.64 | 24.57 | 24.60 | 8,312 | +0.05(+0.22%) |
Aug 21, 2017 | 24.50 | 24.55 | 24.50 | 24.55 | 16,937 | -0.06(-0.25%) |
Aug 17, 2017 | 24.61 | 161 | -0.02(-0.07%) | |||
Aug 16, 2017 | 24.54 | 24.65 | 24.54 | 24.62 | 16,696 | +0.12(+0.50%) |
Aug 15, 2017 | 24.53 | 24.55 | 24.50 | 24.50 | 18,655 | -0.06(-0.24%) |
Aug 14, 2017 | 24.55 | 24.59 | 24.55 | 24.56 | 1,027 | +0.13(+0.54%) |
Aug 11, 2017 | 24.43 | 24.49 | 24.40 | 24.43 | 5,629 | -0.06(-0.26%) |
Aug 10, 2017 | 24.51 | 24.52 | 24.49 | 24.49 | 5,757 | -0.13(-0.54%) |
Aug 09, 2017 | 24.64 | 24.64 | 24.58 | 24.63 | 12,384 | -0.11(-0.43%) |
Aug 08, 2017 | 24.73 | 24.73 | 24.71 | 24.73 | 5,910 | -0.03(-0.12%) |
Aug 07, 2017 | 24.77 | 24.77 | 24.72 | 24.77 | 3,680 | +0.02(+0.06%) |
Aug 04, 2017 | 24.70 | 24.75 | 24.68 | 24.75 | 6,430 | +0.02(+0.07%) |
Aug 03, 2017 | 24.74 | 24.76 | 24.73 | 24.73 | 4,462 | -0.03(-0.10%) |
Aug 02, 2017 | 24.73 | 24.76 | 24.71 | 24.76 | 6,286 | +0.00(+0.00%) |
Aug 01, 2017 | 24.69 | 24.77 | 24.69 | 24.76 | 13,527 | +0.12(+0.49%) |
Jul 31, 2017 | 24.70 | 24.70 | 24.61 | 24.64 | 1,677 | +0.02(+0.06%) |
Jul 28, 2017 | 24.61 | 24.66 | 24.61 | 24.62 | 1,876 | -0.04(-0.18%) |
Jul 27, 2017 | 24.68 | 24.68 | 24.63 | 24.67 | 1,169 | -0.02(-0.07%) |
Jul 26, 2017 | 24.64 | 24.69 | 24.59 | 24.68 | 5,100 | +0.08(+0.34%) |
Jul 25, 2017 | 24.67 | 24.67 | 24.60 | 24.60 | 5,082 | -0.04(-0.15%) |
Jul 24, 2017 | 24.67 | 24.67 | 24.63 | 24.64 | 3,815 | -0.04(-0.15%) |
Jul 21, 2017 | 24.68 | 24.68 | 24.67 | 24.67 | 3,122 | +0.00(+0.01%) |
Jul 20, 2017 | 24.69 | 24.71 | 24.66 | 24.67 | 7,169 | +0.02(+0.08%) |
Jul 19, 2017 | 24.58 | 24.65 | 24.58 | 24.65 | 9,111 | +0.14(+0.55%) |
Jul 18, 2017 | 24.48 | 24.57 | 24.48 | 24.52 | 47,448 | +0.01(+0.06%) |
Jul 17, 2017 | 24.53 | 24.53 | 24.45 | 24.50 | 19,434 | +0.02(+0.09%) |
Jul 14, 2017 | 24.43 | 24.48 | 24.43 | 24.48 | 1,170 | +0.14(+0.55%) |
Jul 13, 2017 | 24.42 | 24.42 | 24.27 | 24.34 | 2,649 | +0.02(+0.09%) |
Jul 12, 2017 | 24.26 | 24.32 | 24.26 | 24.32 | 9,612 | +0.20(+0.84%) |
Jul 11, 2017 | 24.06 | 24.14 | 24.06 | 24.12 | 7,414 | -0.01(-0.03%) |
Jul 10, 2017 | 24.16 | 24.16 | 24.12 | 24.13 | 3,835 | +0.04(+0.16%) |
Jul 07, 2017 | 24.07 | 24.09 | 24.07 | 24.09 | 5,012 | +0.02(+0.09%) |
Jul 06, 2017 | 24.07 | 24.07 | 24.07 | 24.07 | 1,654 | -0.19(-0.80%) |
Jul 05, 2017 | 24.22 | 24.27 | 24.20 | 24.26 | 10,144 | -0.04(-0.18%) |
Jul 03, 2017 | 24.28 | 24.37 | 24.28 | 24.30 | 2,912 | +0.04(+0.18%) |
Jun 30, 2017 | 24.23 | 24.26 | 24.23 | 24.26 | 1,173 | +0.01(+0.03%) |
Jun 29, 2017 | 24.28 | 24.29 | 24.24 | 24.25 | 6,242 | -0.16(-0.66%) |
Jun 28, 2017 | 24.36 | 24.43 | 24.34 | 24.41 | 4,278 | +0.08(+0.32%) |
Jun 27, 2017 | 24.39 | 24.40 | 24.33 | 24.34 | 7,761 | -0.16(-0.66%) |
Jun 26, 2017 | 24.50 | 24.50 | 24.50 | 24.50 | 980 | +0.10(+0.40%) |
Jun 23, 2017 | 24.31 | 24.43 | 24.31 | 24.40 | 7,091 | +0.07(+0.29%) |
Jun 22, 2017 | 24.37 | 24.38 | 24.33 | 24.33 | 7,561 | +0.00(+0.00%) |
Jun 21, 2017 | 24.43 | 24.43 | 24.31 | 24.33 | 7,222 | -0.01(-0.05%) |
Jun 20, 2017 | 24.37 | 24.45 | 24.34 | 24.34 | 12,106 | -0.11(-0.46%) |
Jun 19, 2017 | 24.43 | 24.45 | 24.43 | 24.45 | 2,019 | +0.06(+0.24%) |
Jun 16, 2017 | 24.36 | 24.43 | 24.34 | 24.39 | 5,844 | +0.07(+0.28%) |
Jun 15, 2017 | 24.33 | 24.35 | 24.32 | 24.32 | 21,985 | -0.16(-0.65%) |
Jun 14, 2017 | 24.48 | 24.48 | 24.45 | 24.48 | 3,839 | +0.14(+0.56%) |
Jun 13, 2017 | 24.26 | 24.35 | 24.26 | 24.34 | 11,026 | +0.09(+0.37%) |
Jun 12, 2017 | 24.22 | 24.26 | 24.22 | 24.25 | 6,186 | +0.04(+0.15%) |
Jun 09, 2017 | 24.54 | 24.54 | 24.22 | 24.22 | 6,702 | -0.09(-0.35%) |
Jun 08, 2017 | 24.31 | 24.31 | 24.25 | 24.30 | 6,541 | +0.01(+0.05%) |
Jun 07, 2017 | 24.32 | 24.32 | 24.29 | 24.29 | 4,536 | -0.03(-0.13%) |
Jun 06, 2017 | 24.36 | 24.37 | 24.32 | 24.32 | 8,336 | -0.02(-0.07%) |
Jun 05, 2017 | 24.36 | 24.36 | 24.34 | 24.34 | 557 | -0.10(-0.41%) |
Jun 02, 2017 | 24.34 | 24.42 | 24.34 | 24.44 | 8,166 | +0.22(+0.92%) |
Jun 01, 2017 | 24.17 | 24.29 | 24.17 | 24.22 | 19,168 | +0.05(+0.22%) |
May 31, 2017 | 24.16 | 24.17 | 24.13 | 24.16 | 2,562 | +0.02(+0.09%) |
May 30, 2017 | 24.12 | 24.14 | 24.12 | 24.14 | 3,607 | +0.00(+0.00%) |
May 26, 2017 | 24.05 | 24.14 | 24.05 | 24.14 | 1,647 | +0.03(+0.12%) |
May 25, 2017 | 24.22 | 24.22 | 24.11 | 24.11 | 4,091 | +0.03(+0.11%) |
May 24, 2017 | 24.04 | 24.09 | 24.04 | 24.09 | 15,747 | -0.01(-0.04%) |
May 23, 2017 | 24.05 | 24.10 | 24.05 | 24.10 | 6,612 | +0.06(+0.25%) |
May 22, 2017 | 23.94 | 24.08 | 23.94 | 24.03 | 5,851 | +0.05(+0.22%) |
May 19, 2017 | 23.89 | 23.98 | 23.89 | 23.98 | 1,431 | +0.16(+0.67%) |
May 18, 2017 | 23.83 | 23.86 | 23.80 | 23.82 | 1,284 | -0.02(-0.09%) |
May 17, 2017 | 23.87 | 23.95 | 23.84 | 23.84 | 15,936 | -0.09(-0.37%) |
May 16, 2017 | 23.82 | 23.99 | 23.82 | 23.93 | 21,603 | +0.02(+0.09%) |
May 15, 2017 | 23.93 | 23.95 | 23.90 | 23.91 | 31,139 | +0.05(+0.23%) |
May 12, 2017 | 23.95 | 23.95 | 23.73 | 23.86 | 4,630 | +0.09(+0.40%) |
May 11, 2017 | 23.82 | 23.82 | 23.76 | 23.76 | 3,919 | -0.07(-0.30%) |
May 10, 2017 | 23.82 | 23.84 | 23.80 | 23.83 | 1,772 | +0.08(+0.32%) |
May 09, 2017 | 23.77 | 23.80 | 23.76 | 23.76 | 2,678 | -0.04(-0.15%) |
May 08, 2017 | 23.82 | 23.83 | 23.80 | 23.80 | 1,488 | -0.06(-0.24%) |
May 05, 2017 | 23.83 | 23.85 | 23.83 | 23.85 | 3,556 | +0.14(+0.57%) |
May 04, 2017 | 23.71 | 23.76 | 23.71 | 23.72 | 2,366 | -0.08(-0.35%) |
May 03, 2017 | 23.82 | 23.82 | 23.80 | 23.80 | 1,548 | -0.05(-0.22%) |
May 02, 2017 | 23.85 | 23.86 | 23.78 | 23.85 | 5,999 | +0.06(+0.24%) |
May 01, 2017 | 23.84 | 23.84 | 23.73 | 23.80 | 4,985 | -0.00(-0.02%) |
Apr 28, 2017 | 23.72 | 23.80 | 23.72 | 23.80 | 1,245 | +0.01(+0.06%) |
Apr 27, 2017 | 23.80 | 23.82 | 23.75 | 23.79 | 7,182 | -0.02(-0.10%) |
Apr 26, 2017 | 23.87 | 23.87 | 23.78 | 23.81 | 5,105 | -0.03(-0.13%) |
Apr 25, 2017 | 23.81 | 23.84 | 23.81 | 23.84 | 3,495 | +0.02(+0.07%) |
Apr 24, 2017 | 23.80 | 23.82 | 23.74 | 23.82 | 15,159 | +0.22(+0.93%) |
Apr 21, 2017 | 23.60 | 23.66 | 23.60 | 23.60 | 10,039 | -0.03(-0.11%) |
Apr 20, 2017 | 23.66 | 23.67 | 23.63 | 23.63 | 3,163 | +0.07(+0.32%) |
Apr 19, 2017 | 23.65 | 23.65 | 23.55 | 23.55 | 6,428 | -0.10(-0.43%) |
Apr 18, 2017 | 23.60 | 23.67 | 23.58 | 23.66 | 91,485 | +0.05(+0.21%) |
Apr 17, 2017 | 23.58 | 23.61 | 23.58 | 23.61 | 1,597 | +0.02(+0.09%) |
Apr 13, 2017 | 23.63 | 23.63 | 23.59 | 23.59 | 1,598 | +0.02(+0.09%) |
Apr 12, 2017 | 23.55 | 23.57 | 23.55 | 23.57 | 4,976 | -0.04(-0.17%) |
Apr 11, 2017 | 23.51 | 23.61 | 23.51 | 23.61 | 2,641 | +0.10(+0.42%) |
Apr 10, 2017 | 23.45 | 23.57 | 23.45 | 23.51 | 7,643 | -0.05(-0.23%) |
Apr 07, 2017 | 23.52 | 23.56 | 23.52 | 23.56 | 2,399 | +0.03(+0.13%) |
Apr 06, 2017 | 23.46 | 23.53 | 23.46 | 23.53 | 3,202 | +0.06(+0.28%) |
Apr 05, 2017 | 23.53 | 23.55 | 23.47 | 23.47 | 5,612 | -0.04(-0.19%) |
Apr 04, 2017 | 23.55 | 23.55 | 23.49 | 23.51 | 32,795 | +0.01(+0.03%) |
Apr 03, 2017 | 23.47 | 23.50 | 23.45 | 23.50 | 3,407 | +0.00(+0.01%) |
Mar 31, 2017 | 23.50 | 23.51 | 23.44 | 23.50 | 17,507 | +0.02(+0.08%) |
Mar 30, 2017 | 23.44 | 23.50 | 23.44 | 23.48 | 26,238 | -0.00(-0.01%) |
Mar 29, 2017 | 23.35 | 23.48 | 23.35 | 23.48 | 2,402 | +0.06(+0.27%) |
Mar 28, 2017 | 23.41 | 23.42 | 23.39 | 23.42 | 7,654 | +0.04(+0.19%) |
Mar 27, 2017 | 23.36 | 23.41 | 23.34 | 23.38 | 4,914 | -0.01(-0.02%) |
Mar 24, 2017 | 23.33 | 23.40 | 23.30 | 23.38 | 4,178 | -0.00(-0.01%) |
Mar 23, 2017 | 23.35 | 23.38 | 23.35 | 23.38 | 2,487 | +0.06(+0.26%) |
Mar 22, 2017 | 23.30 | 23.32 | 23.27 | 23.32 | 2,305 | +0.05(+0.21%) |
Mar 21, 2017 | 23.31 | 23.31 | 23.27 | 23.27 | 4,330 | -0.09(-0.40%) |
Mar 20, 2017 | 23.36 | 23.38 | 23.34 | 23.37 | 7,988 | +0.01(+0.02%) |
Mar 17, 2017 | 23.31 | 23.37 | 23.31 | 23.36 | 1,675 | +0.07(+0.29%) |
Mar 16, 2017 | 23.40 | 23.40 | 23.28 | 23.30 | 5,284 | -0.03(-0.12%) |
Mar 15, 2017 | 23.10 | 23.32 | 23.07 | 23.32 | 70,362 | +0.28(+1.22%) |
Mar 14, 2017 | 22.96 | 23.04 | 22.96 | 23.04 | 15,117 | -0.04(-0.19%) |
Mar 13, 2017 | 22.79 | 23.11 | 22.61 | 23.09 | 3,679 | +0.07(+0.32%) |
Mar 10, 2017 | 23.00 | 23.06 | 23.00 | 23.01 | 8,424 | -0.02(-0.09%) |
Mar 09, 2017 | 23.02 | 23.03 | 22.95 | 23.03 | 2,306 | -0.06(-0.27%) |
Mar 08, 2017 | 23.18 | 23.18 | 23.10 | 23.10 | 10,556 | -0.14(-0.60%) |
Mar 07, 2017 | 23.19 | 23.26 | 23.19 | 23.24 | 6,047 | -0.07(-0.28%) |
Mar 06, 2017 | 23.33 | 23.33 | 23.22 | 23.30 | 6,129 | -0.01(-0.03%) |
Mar 03, 2017 | 23.33 | 23.34 | 23.24 | 23.31 | 11,282 | -0.07(-0.31%) |
Mar 02, 2017 | 23.73 | 23.73 | 23.31 | 23.38 | 3,198 | -0.09(-0.37%) |
Mar 01, 2017 | 23.29 | 23.50 | 23.29 | 23.47 | 10,399 | +0.09(+0.39%) |
Feb 28, 2017 | 23.41 | 23.41 | 23.35 | 23.38 | 12,555 | -0.04(-0.18%) |
Feb 27, 2017 | 23.45 | 23.45 | 23.41 | 23.42 | 18,414 | +0.02(+0.09%) |
Feb 24, 2017 | 23.38 | 23.40 | 23.36 | 23.40 | 7,170 | +0.03(+0.14%) |
Feb 23, 2017 | 23.41 | 23.41 | 23.34 | 23.37 | 5,091 | +0.06(+0.24%) |
Feb 22, 2017 | 23.31 | 23.31 | 23.29 | 23.31 | 6,834 | -0.01(-0.06%) |
Feb 21, 2017 | 23.20 | 23.36 | 23.20 | 23.33 | 5,366 | +0.13(+0.54%) |
Feb 17, 2017 | 23.20 | 23.20 | 23.20 | 0 | -0.03(-0.13%) | |
Feb 16, 2017 | 23.17 | 23.23 | 23.17 | 23.23 | 513 | +0.06(+0.24%) |
Feb 15, 2017 | 23.13 | 23.19 | 23.11 | 23.17 | 6,058 | +0.02(+0.08%) |
Feb 14, 2017 | 23.14 | 23.20 | 23.12 | 23.15 | 6,806 | -0.01(-0.06%) |
Feb 13, 2017 | 23.16 | 23.19 | 23.15 | 23.17 | 3,360 | -0.00(-0.01%) |
Feb 10, 2017 | 23.15 | 23.18 | 23.10 | 23.17 | 5,216 | +0.05(+0.20%) |
Feb 09, 2017 | 23.08 | 23.17 | 23.08 | 23.12 | 3,548 | +0.01(+0.05%) |
Feb 08, 2017 | 23.09 | 23.12 | 23.07 | 23.11 | 2,316 | +0.12(+0.51%) |
Feb 07, 2017 | 23.10 | 23.10 | 22.99 | 22.99 | 3,883 | -0.01(-0.06%) |
Feb 06, 2017 | 23.06 | 23.06 | 22.94 | 23.01 | 8,083 | +0.01(+0.03%) |
Feb 03, 2017 | 22.99 | 23.05 | 22.99 | 23.00 | 2,679 | +0.05(+0.23%) |
Feb 02, 2017 | 22.93 | 22.95 | 22.89 | 22.95 | 11,346 | +0.08(+0.35%) |
Feb 01, 2017 | 22.94 | 22.94 | 22.82 | 22.87 | 14,959 | -0.06(-0.27%) |
Jan 31, 2017 | 22.83 | 22.95 | 22.83 | 22.93 | 20,029 | +0.06(+0.25%) |
Jan 30, 2017 | 22.88 | 22.88 | 22.82 | 22.87 | 1,779 | -0.07(-0.30%) |
Jan 27, 2017 | 22.96 | 22.96 | 22.94 | 22.94 | 2,596 | -0.03(-0.13%) |
Jan 26, 2017 | 22.99 | 22.99 | 22.92 | 22.97 | 14,119 | +0.01(+0.03%) |
Jan 25, 2017 | 22.98 | 22.99 | 22.96 | 22.96 | 2,304 | +0.01(+0.06%) |
Jan 24, 2017 | 22.89 | 22.98 | 22.89 | 22.95 | 5,791 | +0.05(+0.24%) |
Jan 23, 2017 | 22.85 | 22.89 | 22.83 | 22.89 | 9,983 | +0.09(+0.38%) |
Jan 20, 2017 | 22.81 | 22.82 | 22.78 | 22.81 | 19,769 | +0.04(+0.16%) |
Jan 19, 2017 | 22.76 | 22.80 | 22.72 | 22.77 | 18,755 | -0.07(-0.32%) |
Jan 18, 2017 | 22.91 | 22.92 | 22.84 | 22.84 | 13,860 | -0.11(-0.48%) |
Jan 17, 2017 | 22.93 | 22.98 | 22.93 | 22.95 | 3,887 | +0.07(+0.30%) |
Jan 13, 2017 | 22.88 | 22.88 | 22.88 | 0 | -0.05(-0.24%) | |
Jan 12, 2017 | 22.79 | 22.94 | 22.79 | 22.94 | 3,480 | +0.07(+0.29%) |
Jan 11, 2017 | 22.86 | 22.93 | 22.85 | 22.87 | 6,884 | +0.05(+0.21%) |
Jan 10, 2017 | 22.99 | 22.99 | 22.83 | 22.83 | 4,419 | -0.09(-0.38%) |
Jan 09, 2017 | 22.89 | 22.94 | 22.87 | 22.91 | 5,201 | +0.04(+0.17%) |
Jan 06, 2017 | 22.84 | 22.92 | 22.84 | 22.87 | 68,148 | -0.05(-0.23%) |
Jan 05, 2017 | 22.63 | 22.92 | 22.63 | 22.92 | 13,268 | +0.10(+0.45%) |
Jan 04, 2017 | 22.72 | 22.83 | 22.72 | 22.82 | 4,090 | +0.19(+0.82%) |
Jan 03, 2017 | 22.66 | 22.66 | 22.64 | 22.64 | 13,827 | +0.04(+0.20%) |
Dec 30, 2016 | 22.59 | 22.59 | 22.59 | 0 | +0.02(+0.10%) | |
Dec 29, 2016 | 22.51 | 22.58 | 22.51 | 22.57 | 4,248 | +0.06(+0.26%) |
Dec 28, 2016 | 22.67 | 22.67 | 22.47 | 22.51 | 3,130 | -0.04(-0.18%) |
Dec 27, 2016 | 22.60 | 22.60 | 22.53 | 22.55 | 27,460 | +0.03(+0.13%) |
Dec 23, 2016 | 22.52 | 22.52 | 22.52 | 0 | +0.03(+0.13%) | |
Dec 22, 2016 | 22.50 | 22.50 | 22.46 | 22.49 | 25,333 | -0.04(-0.16%) |
Dec 21, 2016 | 22.58 | 22.58 | 22.53 | 22.53 | 2,994 | +0.04(+0.18%) |
Dec 20, 2016 | 22.52 | 22.52 | 22.49 | 22.49 | 4,918 | +0.01(+0.05%) |
Dec 19, 2016 | 22.50 | 22.51 | 22.48 | 22.48 | 3,716 | +0.09(+0.39%) |
Dec 16, 2016 | 22.42 | 22.45 | 22.39 | 22.39 | 4,615 | -0.01(-0.07%) |
Dec 15, 2016 | 22.44 | 22.44 | 22.40 | 22.40 | 3,480 | -0.05(-0.24%) |
Dec 14, 2016 | 22.51 | 22.53 | 22.45 | 22.46 | 1,989 | -0.16(-0.69%) |
Dec 13, 2016 | 22.67 | 22.67 | 22.56 | 22.62 | 6,972 | +0.07(+0.32%) |
Dec 12, 2016 | 22.60 | 22.60 | 22.53 | 22.54 | 4,806 | +0.01(+0.03%) |
Dec 09, 2016 | 22.54 | 22.58 | 22.54 | 22.54 | 1,759 | -0.10(-0.45%) |
Dec 08, 2016 | 22.54 | 22.64 | 22.52 | 22.64 | 3,708 | +0.04(+0.19%) |
Dec 07, 2016 | 22.48 | 22.60 | 22.47 | 22.59 | 18,009 | +0.23(+1.01%) |
Dec 06, 2016 | 22.32 | 22.37 | 22.31 | 22.37 | 32,494 | +0.06(+0.26%) |
Dec 05, 2016 | 22.21 | 22.33 | 22.21 | 22.31 | 5,224 | +0.10(+0.47%) |
Dec 02, 2016 | 22.25 | 22.26 | 22.21 | 22.21 | 1,950 | +0.06(+0.26%) |
Dec 01, 2016 | 22.19 | 22.19 | 22.13 | 22.15 | 15,996 | -0.18(-0.80%) |
Nov 30, 2016 | 22.35 | 22.35 | 22.26 | 22.33 | 18,129 | -0.03(-0.14%) |
Nov 29, 2016 | 22.35 | 22.36 | 22.32 | 22.36 | 2,775 | +0.03(+0.12%) |
Nov 28, 2016 | 22.15 | 22.36 | 22.15 | 22.33 | 3,006 | +0.11(+0.50%) |
Nov 23, 2016 | 22.22 | 228 | -0.04(-0.18%) | |||
Nov 22, 2016 | 22.26 | 22.26 | 22.21 | 22.26 | 7,878 | +0.11(+0.50%) |
Nov 21, 2016 | 22.15 | 22.16 | 22.15 | 22.15 | 2,719 | +0.09(+0.39%) |
Nov 18, 2016 | 22.13 | 22.15 | 22.06 | 22.07 | 3,484 | -0.06(-0.29%) |
Nov 17, 2016 | 22.18 | 22.18 | 22.13 | 22.13 | 4,897 | -0.04(-0.17%) |
Nov 16, 2016 | 22.17 | 22.17 | 22.15 | 22.17 | 6,585 | -0.01(-0.06%) |
Nov 15, 2016 | 22.21 | 22.21 | 22.11 | 22.18 | 25,626 | +0.11(+0.52%) |
Nov 14, 2016 | 22.04 | 22.07 | 22.04 | 22.07 | 3,277 | +0.00(+0.01%) |
Nov 11, 2016 | 22.12 | 22.12 | 22.03 | 22.07 | 8,068 | -0.10(-0.43%) |
Nov 10, 2016 | 22.21 | 22.26 | 22.16 | 22.16 | 4,975 | -0.19(-0.87%) |
Nov 09, 2016 | 22.04 | 22.48 | 22.04 | 22.36 | 2,032 | -0.17(-0.77%) |
Nov 08, 2016 | 22.52 | 22.56 | 22.50 | 22.53 | 46,327 | +0.07(+0.30%) |
Nov 07, 2016 | 22.45 | 22.46 | 22.45 | 22.46 | 1,160 | +0.15(+0.69%) |
Nov 04, 2016 | 22.27 | 22.31 | 22.27 | 22.31 | 967 | +0.06(+0.26%) |
Nov 03, 2016 | 22.31 | 22.31 | 22.24 | 22.25 | 4,828 | -0.07(-0.33%) |
Nov 02, 2016 | 22.40 | 22.41 | 22.30 | 22.32 | 3,084 | -0.14(-0.62%) |