Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 22.84 | 22.88 | 22.83 | 22.88 | 8,899 | -0.02(-0.10%) |
Oct 30, 2017 | 22.90 | 22.92 | 22.87 | 22.90 | 3,318 | +0.02(+0.10%) |
Oct 27, 2017 | 22.88 | 22.93 | 22.86 | 22.88 | 5,439 | +0.08(+0.35%) |
Oct 26, 2017 | 22.83 | 22.83 | 22.80 | 22.80 | 1,969 | -0.10(-0.44%) |
Oct 25, 2017 | 22.92 | 22.92 | 22.90 | 22.90 | 2,008 | -0.06(-0.25%) |
Oct 24, 2017 | 22.96 | 22.97 | 22.92 | 22.96 | 1,854 | +0.02(+0.08%) |
Oct 23, 2017 | 22.95 | 22.96 | 22.93 | 22.94 | 3,677 | -0.02(-0.07%) |
Oct 20, 2017 | 22.93 | 22.96 | 22.91 | 22.96 | 2,142 | -0.01(-0.05%) |
Oct 19, 2017 | 22.94 | 22.97 | 22.91 | 22.97 | 8,592 | -0.04(-0.15%) |
Oct 18, 2017 | 22.98 | 23.01 | 22.98 | 23.00 | 5,826 | +0.03(+0.11%) |
Oct 17, 2017 | 22.96 | 22.98 | 22.96 | 22.98 | 3,000 | -0.06(-0.27%) |
Oct 16, 2017 | 22.98 | 23.04 | 22.98 | 23.04 | 6,816 | +0.00(+0.00%) |
Oct 13, 2017 | 23.00 | 23.04 | 23.00 | 23.04 | 7,770 | +0.02(+0.08%) |
Oct 12, 2017 | 23.02 | 23.04 | 22.99 | 23.02 | 12,584 | +0.02(+0.08%) |
Oct 11, 2017 | 22.96 | 23.00 | 22.91 | 23.00 | 19,010 | -0.01(-0.04%) |
Oct 10, 2017 | 22.97 | 23.01 | 22.96 | 23.01 | 8,997 | +0.04(+0.19%) |
Oct 09, 2017 | 22.95 | 23.01 | 22.95 | 22.97 | 4,766 | +0.04(+0.18%) |
Oct 06, 2017 | 22.89 | 22.94 | 22.89 | 22.93 | 942 | +0.06(+0.28%) |
Oct 05, 2017 | 22.87 | 22.90 | 22.81 | 22.86 | 43,159 | +0.15(+0.66%) |
Oct 04, 2017 | 22.86 | 22.89 | 22.71 | 22.71 | 10,161 | -0.07(-0.31%) |
Oct 03, 2017 | 22.76 | 22.81 | 22.74 | 22.78 | 10,243 | -0.04(-0.19%) |
Oct 02, 2017 | 22.70 | 22.84 | 22.70 | 22.82 | 8,880 | +0.17(+0.73%) |
Sep 29, 2017 | 22.71 | 22.75 | 22.65 | 22.66 | 21,893 | -0.02(-0.08%) |
Sep 28, 2017 | 22.69 | 22.71 | 22.68 | 22.68 | 7,086 | +0.09(+0.39%) |
Sep 27, 2017 | 22.70 | 22.71 | 22.58 | 22.59 | 19,203 | -0.04(-0.19%) |
Sep 26, 2017 | 22.67 | 22.76 | 22.62 | 22.63 | 13,012 | +0.00(+0.00%) |
Sep 25, 2017 | 22.67 | 22.67 | 22.62 | 22.63 | 17,506 | -0.04(-0.15%) |
Sep 22, 2017 | 22.74 | 22.74 | 22.67 | 22.67 | 2,987 | +0.04(+0.16%) |
Sep 21, 2017 | 22.66 | 22.72 | 22.58 | 22.63 | 9,101 | -0.05(-0.23%) |
Sep 20, 2017 | 22.71 | 22.72 | 22.69 | 22.69 | 1,899 | -0.01(-0.04%) |
Sep 19, 2017 | 22.71 | 22.72 | 22.69 | 22.69 | 4,461 | -0.02(-0.08%) |
Sep 18, 2017 | 22.70 | 22.71 | 22.67 | 22.71 | 3,796 | -0.04(-0.19%) |
Sep 15, 2017 | 22.69 | 22.76 | 22.69 | 22.76 | 4,166 | +0.04(+0.15%) |
Sep 14, 2017 | 22.68 | 22.74 | 22.67 | 22.72 | 6,644 | +0.04(+0.15%) |
Sep 13, 2017 | 22.70 | 22.70 | 22.66 | 22.69 | 4,597 | +0.03(+0.12%) |
Sep 12, 2017 | 22.69 | 22.71 | 22.66 | 22.66 | 7,704 | +0.01(+0.04%) |
Sep 11, 2017 | 22.66 | 22.66 | 22.57 | 22.65 | 12,469 | +0.06(+0.27%) |
Sep 08, 2017 | 22.68 | 22.68 | 22.47 | 22.59 | 19,567 | -0.07(-0.31%) |
Sep 07, 2017 | 22.62 | 22.66 | 22.62 | 22.66 | 6,331 | +0.06(+0.27%) |
Sep 06, 2017 | 22.65 | 22.66 | 22.60 | 22.60 | 6,625 | -0.11(-0.50%) |
Sep 05, 2017 | 22.72 | 22.72 | 22.64 | 22.71 | 7,831 | +0.06(+0.27%) |
Sep 01, 2017 | 22.71 | 22.71 | 22.65 | 22.65 | 2,976 | -0.09(-0.39%) |
Aug 31, 2017 | 22.70 | 22.74 | 22.68 | 22.74 | 3,174 | +0.04(+0.16%) |
Aug 30, 2017 | 22.67 | 22.70 | 22.67 | 22.70 | 4,558 | +0.05(+0.23%) |
Aug 29, 2017 | 22.65 | 22.68 | 22.65 | 22.65 | 1,483 | +0.04(+0.16%) |
Aug 28, 2017 | 22.60 | 22.68 | 22.60 | 22.62 | 6,801 | -0.07(-0.31%) |
Aug 25, 2017 | 22.65 | 22.69 | 22.64 | 22.69 | 7,110 | +0.02(+0.09%) |
Aug 24, 2017 | 22.64 | 22.69 | 22.48 | 22.67 | 4,580 | +0.03(+0.14%) |
Aug 23, 2017 | 22.62 | 22.65 | 22.62 | 22.63 | 6,766 | +0.03(+0.12%) |
Aug 22, 2017 | 22.58 | 22.61 | 22.51 | 22.61 | 11,390 | +0.09(+0.38%) |
Aug 21, 2017 | 22.53 | 22.53 | 22.51 | 22.52 | 2,370 | +0.03(+0.12%) |
Aug 18, 2017 | 22.57 | 22.62 | 22.47 | 22.49 | 14,882 | -0.10(-0.45%) |
Aug 17, 2017 | 22.59 | 22.62 | 22.57 | 22.59 | 4,180 | +0.11(+0.49%) |
Aug 16, 2017 | 22.56 | 22.56 | 22.48 | 22.48 | 5,900 | -0.07(-0.31%) |
Aug 15, 2017 | 22.58 | 22.58 | 22.51 | 22.55 | 3,807 | +0.09(+0.39%) |
Aug 14, 2017 | 22.47 | 22.58 | 22.42 | 22.47 | 10,452 | -0.04(-0.19%) |
Aug 11, 2017 | 22.50 | 22.54 | 22.49 | 22.51 | 4,312 | -0.09(-0.39%) |
Aug 10, 2017 | 22.58 | 22.60 | 22.58 | 22.60 | 1,620 | -0.04(-0.19%) |
Aug 09, 2017 | 22.59 | 22.65 | 22.59 | 22.64 | 4,630 | +0.01(+0.04%) |
Aug 08, 2017 | 22.65 | 22.67 | 22.63 | 22.63 | 3,175 | +0.01(+0.04%) |
Aug 07, 2017 | 22.64 | 22.64 | 22.62 | 22.62 | 2,101 | +0.04(+0.19%) |
Aug 04, 2017 | 22.56 | 22.58 | 22.54 | 22.58 | 9,375 | +0.03(+0.12%) |
Aug 03, 2017 | 22.49 | 22.55 | 22.49 | 22.55 | 5,398 | +0.01(+0.04%) |
Aug 02, 2017 | 22.52 | 22.54 | 22.52 | 22.54 | 3,458 | +0.01(+0.04%) |
Aug 01, 2017 | 22.56 | 22.57 | 22.50 | 22.54 | 8,057 | -0.04(-0.19%) |
Jul 31, 2017 | 22.49 | 22.58 | 22.49 | 22.58 | 15,417 | -0.02(-0.08%) |
Jul 28, 2017 | 22.60 | 22.60 | 22.56 | 22.60 | 1,862 | +0.05(+0.23%) |
Jul 27, 2017 | 22.54 | 22.60 | 22.51 | 22.55 | 8,949 | -0.04(-0.17%) |
Jul 26, 2017 | 22.64 | 22.69 | 22.61 | 22.58 | 19,421 | +0.08(+0.36%) |
Jul 25, 2017 | 22.61 | 22.63 | 22.49 | 22.50 | 4,122 | -0.12(-0.55%) |
Jul 24, 2017 | 22.62 | 22.63 | 22.58 | 22.63 | 8,263 | -0.06(-0.26%) |
Jul 21, 2017 | 22.62 | 22.77 | 22.60 | 22.69 | 25,108 | +0.03(+0.12%) |
Jul 20, 2017 | 22.66 | 22.66 | 22.66 | 22.66 | 569 | +0.05(+0.23%) |
Jul 19, 2017 | 22.65 | 22.65 | 22.61 | 22.61 | 7,058 | +0.11(+0.47%) |
Jul 18, 2017 | 22.66 | 22.67 | 22.49 | 22.50 | 17,363 | -0.16(-0.70%) |
Jul 17, 2017 | 22.58 | 22.66 | 22.58 | 22.66 | 2,615 | +0.04(+0.16%) |
Jul 14, 2017 | 22.61 | 22.71 | 22.54 | 22.62 | 9,284 | -0.00(-0.02%) |
Jul 13, 2017 | 22.58 | 22.64 | 22.58 | 22.63 | 4,605 | +0.04(+0.17%) |
Jul 12, 2017 | 22.58 | 22.63 | 22.57 | 22.59 | 5,240 | -0.03(-0.14%) |
Jul 11, 2017 | 22.44 | 22.66 | 22.44 | 22.62 | 14,068 | -0.04(-0.17%) |
Jul 10, 2017 | 22.41 | 22.66 | 22.40 | 22.66 | 8,587 | +0.18(+0.82%) |
Jul 07, 2017 | 22.46 | 22.50 | 22.46 | 22.47 | 2,307 | +0.07(+0.32%) |
Jul 06, 2017 | 22.37 | 22.40 | 22.37 | 22.40 | 2,190 | -0.09(-0.38%) |
Jul 05, 2017 | 22.50 | 22.50 | 22.46 | 22.49 | 4,253 | -0.05(-0.23%) |
Jul 03, 2017 | 22.38 | 22.65 | 22.38 | 22.54 | 10,507 | +0.09(+0.41%) |
Jun 30, 2017 | 22.47 | 22.47 | 22.45 | 22.45 | 5,308 | -0.09(-0.39%) |
Jun 29, 2017 | 22.40 | 22.67 | 22.29 | 22.54 | 29,113 | +0.24(+1.06%) |
Jun 28, 2017 | 22.31 | 22.33 | 22.27 | 22.30 | 10,537 | +0.04(+0.20%) |
Jun 27, 2017 | 22.26 | 22.28 | 22.25 | 22.25 | 3,685 | +0.03(+0.12%) |
Jun 26, 2017 | 22.30 | 22.30 | 22.19 | 22.23 | 17,544 | -0.07(-0.31%) |
Jun 23, 2017 | 22.29 | 22.33 | 22.26 | 22.30 | 12,187 | -0.01(-0.03%) |
Jun 22, 2017 | 22.32 | 22.33 | 22.26 | 22.30 | 3,672 | -0.07(-0.29%) |
Jun 21, 2017 | 22.43 | 22.54 | 22.37 | 22.37 | 15,063 | -0.05(-0.24%) |
Jun 20, 2017 | 22.43 | 22.44 | 22.40 | 22.42 | 17,562 | -0.02(-0.10%) |
Jun 19, 2017 | 22.49 | 22.51 | 22.36 | 22.45 | 11,329 | -0.10(-0.45%) |
Jun 16, 2017 | 22.67 | 22.69 | 22.55 | 22.55 | 9,498 | -0.08(-0.36%) |
Jun 15, 2017 | 22.76 | 22.77 | 22.63 | 22.63 | 14,830 | -0.13(-0.59%) |
Jun 14, 2017 | 22.75 | 22.76 | 22.74 | 22.76 | 2,302 | +0.04(+0.16%) |
Jun 13, 2017 | 22.73 | 22.76 | 22.71 | 22.73 | 4,236 | -0.01(-0.05%) |
Jun 12, 2017 | 22.74 | 22.77 | 22.62 | 22.74 | 14,264 | -0.08(-0.35%) |
Jun 09, 2017 | 22.88 | 22.88 | 22.82 | 22.82 | 11,302 | -0.04(-0.19%) |
Jun 08, 2017 | 22.84 | 22.86 | 22.84 | 22.86 | 7,573 | -0.07(-0.31%) |
Jun 07, 2017 | 22.90 | 22.93 | 22.90 | 22.93 | 6,316 | +0.00(+0.00%) |
Jun 06, 2017 | 22.93 | 22.93 | 22.90 | 22.93 | 9,078 | +0.00(+0.00%) |
Jun 05, 2017 | 22.89 | 22.93 | 22.89 | 22.93 | 19,451 | +0.07(+0.29%) |
Jun 02, 2017 | 22.88 | 22.88 | 22.82 | 22.86 | 4,463 | +0.05(+0.21%) |
Jun 01, 2017 | 22.84 | 22.89 | 22.81 | 22.82 | 13,345 | -0.06(-0.25%) |
May 31, 2017 | 22.89 | 22.89 | 22.83 | 22.87 | 5,437 | -0.01(-0.06%) |
May 30, 2017 | 22.87 | 22.90 | 22.87 | 22.89 | 3,292 | -0.02(-0.08%) |
May 26, 2017 | 22.83 | 22.95 | 22.83 | 22.91 | 8,595 | +0.01(+0.03%) |
May 25, 2017 | 22.87 | 22.93 | 22.85 | 22.90 | 11,553 | +0.01(+0.04%) |
May 24, 2017 | 22.93 | 22.99 | 22.84 | 22.89 | 6,992 | +0.05(+0.23%) |
May 23, 2017 | 22.81 | 22.95 | 22.81 | 22.83 | 13,736 | -0.03(-0.12%) |
May 22, 2017 | 22.79 | 22.86 | 22.79 | 22.86 | 5,103 | -0.03(-0.12%) |
May 19, 2017 | 22.82 | 22.89 | 22.73 | 22.89 | 17,746 | +0.06(+0.27%) |
May 18, 2017 | 22.92 | 22.92 | 22.78 | 22.83 | 5,029 | -0.02(-0.08%) |
May 17, 2017 | 22.91 | 22.91 | 22.84 | 22.84 | 13,759 | -0.06(-0.27%) |
May 16, 2017 | 22.88 | 22.91 | 22.87 | 22.90 | 2,329 | +0.06(+0.27%) |
May 15, 2017 | 22.84 | 22.92 | 22.84 | 22.84 | 3,234 | -0.05(-0.23%) |
May 12, 2017 | 22.85 | 23.01 | 22.85 | 22.90 | 19,455 | -0.01(-0.04%) |
May 11, 2017 | 22.84 | 22.91 | 22.84 | 22.91 | 15,530 | -0.09(-0.38%) |
May 10, 2017 | 23.01 | 23.01 | 22.84 | 22.99 | 5,921 | +0.08(+0.35%) |
May 09, 2017 | 22.74 | 22.91 | 22.74 | 22.91 | 118,422 | +0.04(+0.15%) |
May 08, 2017 | 22.89 | 22.89 | 22.85 | 22.88 | 9,094 | -0.02(-0.08%) |
May 05, 2017 | 22.84 | 22.91 | 22.84 | 22.90 | 4,302 | +0.05(+0.23%) |
May 04, 2017 | 22.88 | 22.88 | 22.84 | 22.84 | 6,000 | -0.09(-0.38%) |
May 03, 2017 | 22.84 | 22.93 | 22.83 | 22.93 | 26,019 | +0.15(+0.66%) |
May 02, 2017 | 22.84 | 22.95 | 22.77 | 22.78 | 44,310 | -0.10(-0.42%) |
May 01, 2017 | 22.71 | 22.89 | 22.71 | 22.88 | 9,523 | +0.11(+0.48%) |
Apr 28, 2017 | 22.84 | 22.85 | 22.75 | 22.77 | 7,483 | -0.07(-0.32%) |
Apr 27, 2017 | 22.88 | 22.89 | 22.84 | 22.84 | 7,330 | -0.01(-0.04%) |
Apr 26, 2017 | 22.76 | 22.85 | 22.76 | 22.85 | 207,093 | +0.06(+0.27%) |
Apr 25, 2017 | 22.70 | 22.90 | 22.67 | 22.79 | 31,829 | +0.07(+0.30%) |
Apr 24, 2017 | 22.57 | 22.76 | 22.57 | 22.72 | 9,773 | +0.04(+0.16%) |
Apr 21, 2017 | 22.67 | 22.78 | 22.64 | 22.69 | 13,934 | -0.04(-0.17%) |
Apr 20, 2017 | 22.84 | 22.88 | 22.60 | 22.73 | 6,943 | -0.03(-0.13%) |
Apr 19, 2017 | 22.78 | 22.78 | 22.76 | 22.76 | 4,585 | +0.10(+0.43%) |
Apr 18, 2017 | 22.76 | 22.78 | 22.57 | 22.66 | 12,719 | -0.12(-0.54%) |
Apr 17, 2017 | 22.84 | 22.85 | 22.73 | 22.78 | 7,416 | +0.01(+0.04%) |
Apr 13, 2017 | 22.80 | 22.84 | 22.77 | 22.77 | 13,127 | -0.04(-0.19%) |
Apr 12, 2017 | 22.84 | 22.89 | 22.82 | 22.82 | 29,430 | -0.08(-0.35%) |
Apr 11, 2017 | 22.90 | 22.90 | 22.85 | 22.90 | 6,471 | +0.04(+0.19%) |
Apr 10, 2017 | 22.85 | 22.90 | 22.84 | 22.85 | 18,188 | -0.04(-0.16%) |
Apr 07, 2017 | 22.91 | 22.93 | 22.87 | 22.89 | 8,107 | -0.05(-0.22%) |
Apr 06, 2017 | 22.87 | 22.94 | 22.87 | 22.94 | 11,393 | +0.02(+0.08%) |
Apr 05, 2017 | 22.86 | 22.93 | 22.84 | 22.92 | 15,871 | +0.05(+0.22%) |
Apr 04, 2017 | 22.87 | 22.91 | 22.87 | 22.87 | 4,485 | +0.00(+0.01%) |
Apr 03, 2017 | 22.94 | 22.94 | 22.83 | 22.87 | 4,529 | -0.04(-0.17%) |
Mar 31, 2017 | 22.89 | 22.93 | 22.87 | 22.91 | 3,362 | -0.02(-0.10%) |
Mar 30, 2017 | 22.90 | 22.93 | 22.83 | 22.93 | 8,559 | +0.03(+0.14%) |
Mar 29, 2017 | 22.91 | 22.92 | 22.89 | 22.90 | 11,533 | +0.01(+0.06%) |
Mar 28, 2017 | 22.84 | 22.91 | 22.83 | 22.89 | 6,521 | -0.05(-0.23%) |
Mar 27, 2017 | 22.90 | 23.05 | 22.89 | 22.94 | 6,876 | +0.08(+0.34%) |
Mar 24, 2017 | 22.87 | 22.88 | 22.81 | 22.86 | 8,811 | -0.03(-0.12%) |
Mar 23, 2017 | 22.96 | 22.96 | 22.89 | 22.89 | 13,066 | -0.08(-0.34%) |
Mar 22, 2017 | 22.96 | 23.01 | 22.83 | 22.97 | 24,586 | -0.04(-0.15%) |
Mar 21, 2017 | 23.08 | 23.11 | 22.93 | 23.00 | 19,664 | -0.11(-0.46%) |
Mar 20, 2017 | 23.20 | 23.20 | 23.11 | 23.11 | 2,982 | +0.04(+0.15%) |
Mar 17, 2017 | 23.16 | 23.21 | 23.07 | 23.07 | 8,754 | -0.04(-0.19%) |
Mar 16, 2017 | 23.20 | 23.26 | 23.11 | 23.12 | 92,486 | -0.14(-0.62%) |
Mar 15, 2017 | 23.28 | 23.28 | 23.25 | 23.26 | 12,225 | +0.06(+0.24%) |
Mar 14, 2017 | 23.30 | 23.31 | 23.20 | 23.20 | 16,310 | -0.07(-0.32%) |
Mar 13, 2017 | 23.33 | 23.39 | 23.26 | 23.28 | 7,600 | -0.03(-0.13%) |
Mar 10, 2017 | 23.36 | 23.39 | 23.31 | 23.31 | 13,420 | -0.05(-0.23%) |
Mar 09, 2017 | 23.34 | 23.36 | 23.31 | 23.36 | 9,114 | -0.01(-0.06%) |
Mar 08, 2017 | 23.34 | 23.42 | 23.33 | 23.38 | 105,730 | +0.02(+0.09%) |
Mar 07, 2017 | 23.40 | 23.41 | 23.29 | 23.35 | 26,745 | -0.02(-0.07%) |
Mar 06, 2017 | 23.46 | 23.46 | 23.37 | 23.37 | 22,326 | -0.10(-0.41%) |
Mar 03, 2017 | 23.48 | 23.48 | 23.43 | 23.47 | 9,918 | -0.03(-0.11%) |
Mar 02, 2017 | 23.48 | 23.49 | 23.43 | 23.49 | 31,816 | +0.05(+0.22%) |
Mar 01, 2017 | 23.43 | 23.46 | 23.39 | 23.44 | 14,692 | +0.06(+0.26%) |
Feb 28, 2017 | 23.46 | 23.46 | 23.38 | 23.38 | 12,178 | -0.02(-0.08%) |
Feb 27, 2017 | 23.47 | 23.68 | 23.40 | 23.40 | 14,142 | +0.01(+0.04%) |
Feb 24, 2017 | 23.39 | 23.47 | 23.35 | 23.39 | 26,125 | -0.02(-0.07%) |
Feb 23, 2017 | 23.38 | 23.41 | 23.38 | 23.41 | 26,266 | +0.03(+0.12%) |
Feb 22, 2017 | 23.37 | 23.46 | 23.34 | 23.38 | 11,442 | -0.01(-0.04%) |
Feb 21, 2017 | 23.46 | 23.50 | 23.32 | 23.39 | 43,189 | +0.07(+0.29%) |
Feb 17, 2017 | 23.32 | 23.32 | 23.32 | 0 | +0.04(+0.16%) | |
Feb 16, 2017 | 23.27 | 23.29 | 23.27 | 23.28 | 11,883 | +0.02(+0.08%) |
Feb 15, 2017 | 23.26 | 23.44 | 23.21 | 23.27 | 63,219 | +0.07(+0.30%) |
Feb 14, 2017 | 23.18 | 23.41 | 23.18 | 23.20 | 16,463 | +0.07(+0.29%) |
Feb 13, 2017 | 23.02 | 23.18 | 23.02 | 23.13 | 5,924 | +0.08(+0.36%) |
Feb 10, 2017 | 22.92 | 23.15 | 22.91 | 23.04 | 17,033 | +0.14(+0.61%) |
Feb 09, 2017 | 22.83 | 23.00 | 22.83 | 22.91 | 42,107 | +0.09(+0.38%) |
Feb 08, 2017 | 22.80 | 22.83 | 22.80 | 22.82 | 18,048 | +0.01(+0.04%) |
Feb 07, 2017 | 22.68 | 22.84 | 22.68 | 22.81 | 9,496 | +0.03(+0.12%) |
Feb 06, 2017 | 22.81 | 23.02 | 22.74 | 22.78 | 54,022 | -0.08(-0.35%) |
Feb 03, 2017 | 22.74 | 22.92 | 22.74 | 22.86 | 33,110 | +0.06(+0.27%) |
Feb 02, 2017 | 22.80 | 22.80 | 22.77 | 22.80 | 8,911 | +0.03(+0.12%) |
Feb 01, 2017 | 22.62 | 22.83 | 22.62 | 22.77 | 42,170 | +0.18(+0.82%) |
Jan 31, 2017 | 22.59 | 22.64 | 22.57 | 22.59 | 12,526 | +0.04(+0.16%) |
Jan 30, 2017 | 22.48 | 22.55 | 22.48 | 22.55 | 61,834 | +0.06(+0.28%) |
Jan 27, 2017 | 22.61 | 22.61 | 22.47 | 22.49 | 6,354 | +0.02(+0.08%) |
Jan 26, 2017 | 22.49 | 22.49 | 22.47 | 22.47 | 434 | +0.07(+0.29%) |
Jan 25, 2017 | 22.57 | 22.57 | 22.40 | 22.40 | 6,712 | -0.01(-0.02%) |
Jan 24, 2017 | 22.40 | 22.44 | 22.40 | 22.41 | 2,937 | -0.03(-0.15%) |
Jan 23, 2017 | 22.46 | 22.50 | 22.43 | 22.44 | 13,137 | -0.04(-0.18%) |
Jan 20, 2017 | 22.46 | 22.49 | 22.46 | 22.48 | 3,499 | +0.04(+0.16%) |
Jan 19, 2017 | 22.45 | 22.47 | 22.43 | 22.45 | 5,398 | +0.03(+0.12%) |
Jan 18, 2017 | 22.42 | 22.42 | 22.40 | 22.42 | 2,704 | +0.02(+0.08%) |
Jan 17, 2017 | 22.38 | 22.43 | 22.37 | 22.40 | 24,084 | -0.11(-0.51%) |
Jan 13, 2017 | 22.52 | 22.52 | 22.52 | 0 | +0.10(+0.43%) | |
Jan 12, 2017 | 22.41 | 22.45 | 22.39 | 22.42 | 16,976 | +0.03(+0.12%) |
Jan 11, 2017 | 22.50 | 22.50 | 22.30 | 22.40 | 15,983 | -0.02(-0.08%) |
Jan 10, 2017 | 22.40 | 22.41 | 22.40 | 22.41 | 2,837 | +0.04(+0.16%) |
Jan 09, 2017 | 22.43 | 22.46 | 22.36 | 22.38 | 20,803 | -0.06(-0.27%) |
Jan 06, 2017 | 22.40 | 22.84 | 22.28 | 22.44 | 161,002 | +0.14(+0.61%) |
Jan 05, 2017 | 22.23 | 22.33 | 22.20 | 22.30 | 31,110 | +0.04(+0.18%) |
Jan 04, 2017 | 22.21 | 22.26 | 22.17 | 22.26 | 17,057 | +0.01(+0.04%) |
Jan 03, 2017 | 22.14 | 22.28 | 22.14 | 22.25 | 13,524 | +0.08(+0.36%) |
Dec 30, 2016 | 22.18 | 22.18 | 22.18 | 0 | -0.12(-0.55%) | |
Dec 29, 2016 | 22.17 | 22.60 | 22.15 | 22.30 | 28,873 | +0.12(+0.55%) |
Dec 28, 2016 | 22.21 | 22.24 | 22.18 | 22.18 | 12,088 | -0.04(-0.20%) |
Dec 27, 2016 | 22.99 | 22.99 | 22.19 | 22.22 | 19,186 | -0.04(-0.16%) |
Dec 23, 2016 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 22.25 | 22.31 | 22.21 | 22.25 | 92,431 | +0.03(+0.11%) |
Dec 21, 2016 | 22.25 | 22.25 | 22.23 | 22.23 | 1,181 | +0.03(+0.12%) |
Dec 20, 2016 | 22.07 | 22.20 | 22.07 | 22.20 | 6,000 | +0.08(+0.35%) |
Dec 19, 2016 | 22.15 | 22.18 | 21.28 | 22.12 | 4,520 | +0.02(+0.08%) |
Dec 16, 2016 | 22.40 | 22.40 | 22.05 | 22.11 | 4,961 | +0.04(+0.20%) |
Dec 15, 2016 | 22.84 | 22.84 | 22.06 | 22.06 | 16,633 | +0.04(+0.20%) |
Dec 14, 2016 | 22.04 | 22.05 | 22.01 | 22.02 | 6,826 | +0.04(+0.16%) |
Dec 13, 2016 | 21.96 | 22.02 | 21.96 | 21.98 | 14,542 | +0.11(+0.48%) |
Dec 12, 2016 | 21.88 | 21.88 | 21.88 | 21.88 | 603 | -0.07(-0.33%) |
Dec 09, 2016 | 21.79 | 21.96 | 21.69 | 21.95 | 84,515 | +0.16(+0.74%) |
Dec 08, 2016 | 21.77 | 21.79 | 21.77 | 21.79 | 48,774 | +0.09(+0.41%) |
Dec 07, 2016 | 21.54 | 21.70 | 21.54 | 21.70 | 1,396 | +0.16(+0.73%) |
Dec 06, 2016 | 21.53 | 21.54 | 21.52 | 21.54 | 7,769 | +0.04(+0.18%) |
Dec 05, 2016 | 21.50 | 21.53 | 21.50 | 21.50 | 1,520 | -0.01(-0.07%) |
Dec 02, 2016 | 21.45 | 21.53 | 21.45 | 21.52 | 3,562 | +0.01(+0.07%) |
Dec 01, 2016 | 21.44 | 21.53 | 21.44 | 21.50 | 6,280 | -0.01(-0.06%) |
Nov 30, 2016 | 21.45 | 21.52 | 21.45 | 21.52 | 6,175 | +0.07(+0.33%) |
Nov 29, 2016 | 21.44 | 21.45 | 21.44 | 21.45 | 2,606 | -0.05(-0.25%) |
Nov 28, 2016 | 21.47 | 21.50 | 21.32 | 21.50 | 11,052 | +0.01(+0.06%) |
Nov 23, 2016 | 21.49 | 1 | +0.00(+0.02%) | |||
Nov 22, 2016 | 21.53 | 21.53 | 21.43 | 21.48 | 27,794 | +0.18(+0.82%) |
Nov 21, 2016 | 21.39 | 21.88 | 21.30 | 21.31 | 38,021 | -0.09(-0.41%) |
Nov 18, 2016 | 21.26 | 21.39 | 20.91 | 21.39 | 30,098 | +0.15(+0.70%) |
Nov 17, 2016 | 21.24 | 21.26 | 21.24 | 21.24 | 1,010 | +0.02(+0.10%) |
Nov 16, 2016 | 21.13 | 21.25 | 21.13 | 21.22 | 2,365 | +0.01(+0.07%) |
Nov 15, 2016 | 21.22 | 21.26 | 21.12 | 21.21 | 5,141 | +0.08(+0.37%) |
Nov 14, 2016 | 21.14 | 21.19 | 21.13 | 21.13 | 3,279 | -0.17(-0.78%) |
Nov 11, 2016 | 21.13 | 21.30 | 21.13 | 21.30 | 1,568 | +0.04(+0.17%) |
Nov 10, 2016 | 21.26 | 21.26 | 21.23 | 21.26 | 1,085 | -0.01(-0.04%) |
Nov 09, 2016 | 21.19 | 21.27 | 21.19 | 21.27 | 1,371 | +0.01(+0.04%) |
Nov 08, 2016 | 20.95 | 21.50 | 20.95 | 21.26 | 17,374 | +0.17(+0.81%) |
Nov 07, 2016 | 21.09 | 21.11 | 21.09 | 21.09 | 4,089 | +0.07(+0.31%) |
Nov 04, 2016 | 21.09 | 21.09 | 20.94 | 21.02 | 5,266 | -0.06(-0.29%) |
Nov 03, 2016 | 21.20 | 21.22 | 21.08 | 21.09 | 1,977 | +0.03(+0.12%) |
Nov 02, 2016 | 21.07 | 21.07 | 21.06 | 21.06 | 1,162 | +0.00(+0.00%) |