Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.48 | 27.48 | 27.48 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 27.41 | 27.47 | 27.32 | 27.46 | 118,115 | +0.14(+0.50%) |
Dec 27, 2017 | 27.48 | 27.48 | 27.13 | 27.32 | 173,418 | -0.07(-0.27%) |
Dec 26, 2017 | 27.43 | 27.49 | 27.37 | 27.40 | 90,783 | -0.02(-0.06%) |
Dec 22, 2017 | 27.25 | 27.41 | 27.25 | 27.41 | 94,911 | +0.11(+0.39%) |
Dec 21, 2017 | 27.40 | 27.53 | 27.30 | 27.31 | 164,917 | -0.03(-0.12%) |
Dec 20, 2017 | 27.37 | 27.37 | 27.18 | 27.34 | 191,426 | +0.08(+0.30%) |
Dec 19, 2017 | 27.38 | 27.38 | 27.10 | 27.26 | 138,981 | +0.13(+0.47%) |
Dec 18, 2017 | 27.35 | 27.40 | 26.94 | 27.13 | 292,922 | -0.12(-0.45%) |
Dec 15, 2017 | 27.50 | 27.50 | 26.97 | 27.25 | 419,952 | -0.18(-0.66%) |
Dec 14, 2017 | 27.46 | 27.50 | 27.33 | 27.43 | 151,572 | -0.01(-0.03%) |
Dec 13, 2017 | 27.53 | 27.53 | 27.37 | 27.44 | 211,900 | +0.01(+0.03%) |
Dec 12, 2017 | 27.31 | 27.49 | 27.28 | 27.43 | 322,641 | +0.15(+0.54%) |
Dec 11, 2017 | 27.33 | 27.33 | 27.14 | 27.28 | 537,113 | -0.16(-0.57%) |
Dec 08, 2017 | 27.33 | 27.44 | 27.24 | 27.44 | 135,494 | +0.27(+1.00%) |
Dec 07, 2017 | 27.10 | 27.17 | 27.05 | 27.17 | 163,369 | +0.09(+0.33%) |
Dec 06, 2017 | 27.05 | 27.23 | 27.05 | 27.08 | 106,084 | -0.14(-0.51%) |
Dec 05, 2017 | 27.15 | 27.23 | 26.89 | 27.22 | 272,792 | +0.08(+0.30%) |
Dec 04, 2017 | 27.32 | 27.37 | 27.11 | 27.14 | 112,267 | +0.17(+0.64%) |
Dec 01, 2017 | 27.07 | 27.21 | 26.96 | 26.96 | 177,318 | +0.11(+0.40%) |
Nov 30, 2017 | 27.14 | 27.14 | 26.82 | 26.86 | 267,587 | -0.06(-0.21%) |
Nov 29, 2017 | 27.18 | 27.18 | 26.85 | 26.91 | 79,330 | -0.04(-0.15%) |
Nov 28, 2017 | 26.96 | 27.02 | 26.88 | 26.96 | 133,723 | +0.02(+0.06%) |
Nov 27, 2017 | 26.99 | 27.10 | 26.93 | 26.94 | 136,298 | +0.07(+0.24%) |
Nov 24, 2017 | 26.90 | 27.00 | 26.87 | 26.87 | 58,631 | -0.03(-0.12%) |
Nov 22, 2017 | 26.51 | 26.99 | 26.44 | 26.91 | 343,955 | +0.61(+2.34%) |
Nov 21, 2017 | 26.22 | 26.34 | 26.20 | 26.29 | 113,404 | +0.07(+0.25%) |
Nov 20, 2017 | 26.17 | 26.23 | 26.00 | 26.23 | 71,111 | +0.22(+0.85%) |
Nov 17, 2017 | 26.02 | 26.11 | 26.00 | 26.00 | 69,697 | -0.02(-0.09%) |
Nov 16, 2017 | 25.85 | 26.15 | 25.85 | 26.03 | 166,656 | +0.36(+1.40%) |
Nov 15, 2017 | 25.46 | 25.70 | 25.33 | 25.67 | 109,647 | +0.16(+0.64%) |
Nov 14, 2017 | 25.77 | 25.82 | 25.43 | 25.50 | 133,709 | -0.17(-0.67%) |
Nov 13, 2017 | 25.61 | 25.73 | 25.57 | 25.68 | 65,872 | +0.13(+0.51%) |
Nov 10, 2017 | 25.54 | 25.83 | 25.54 | 25.55 | 61,649 | -0.05(-0.19%) |
Nov 09, 2017 | 25.74 | 25.96 | 25.55 | 25.59 | 189,590 | -0.13(-0.51%) |
Nov 08, 2017 | 25.64 | 25.82 | 25.64 | 25.73 | 67,178 | +0.05(+0.19%) |
Nov 07, 2017 | 25.85 | 25.85 | 25.55 | 25.68 | 221,226 | -0.34(-1.29%) |
Nov 06, 2017 | 25.94 | 26.03 | 25.82 | 26.01 | 241,275 | -0.11(-0.41%) |
Nov 03, 2017 | 26.14 | 26.32 | 25.99 | 26.12 | 116,094 | -0.07(-0.28%) |
Nov 02, 2017 | 26.17 | 26.21 | 26.07 | 26.19 | 82,469 | -0.01(-0.03%) |
Nov 01, 2017 | 26.17 | 26.31 | 26.02 | 26.20 | 379,123 | +0.24(+0.92%) |
Oct 31, 2017 | 26.04 | 26.06 | 25.94 | 25.96 | 114,248 | -0.09(-0.35%) |
Oct 30, 2017 | 26.12 | 25.94 | 26.05 | 146,589 | -0.18(-0.69%) | |
Oct 27, 2017 | 26.19 | 26.29 | 26.15 | 26.23 | 84,657 | +0.04(+0.16%) |
Oct 26, 2017 | 26.20 | 26.29 | 26.18 | 26.19 | 106,910 | +0.03(+0.12%) |
Oct 25, 2017 | 26.31 | 26.35 | 26.04 | 26.16 | 232,985 | -0.07(-0.28%) |
Oct 24, 2017 | 26.22 | 26.27 | 26.18 | 26.23 | 65,685 | +0.16(+0.60%) |
Oct 23, 2017 | 25.93 | 26.18 | 25.93 | 26.08 | 64,643 | +0.06(+0.22%) |
Oct 20, 2017 | 26.09 | 26.09 | 25.95 | 26.02 | 47,940 | -0.02(-0.06%) |
Oct 19, 2017 | 25.88 | 26.09 | 25.82 | 26.04 | 60,480 | +0.11(+0.44%) |
Oct 18, 2017 | 26.09 | 26.09 | 25.90 | 25.92 | 106,317 | -0.13(-0.50%) |
Oct 17, 2017 | 26.05 | 26.18 | 25.95 | 26.05 | 149,816 | -0.09(-0.35%) |
Oct 16, 2017 | 26.14 | 26.20 | 26.05 | 26.14 | 101,209 | +0.02(+0.06%) |
Oct 13, 2017 | 26.15 | 26.21 | 26.07 | 26.13 | 189,505 | +0.11(+0.41%) |
Oct 12, 2017 | 25.91 | 26.09 | 25.89 | 26.02 | 71,115 | +0.02(+0.06%) |
Oct 11, 2017 | 25.94 | 26.08 | 25.87 | 26.00 | 210,186 | +0.03(+0.13%) |
Oct 10, 2017 | 25.94 | 26.02 | 25.88 | 25.97 | 124,853 | -0.02(-0.09%) |
Oct 09, 2017 | 26.08 | 26.11 | 25.88 | 26.00 | 138,898 | -0.14(-0.53%) |
Oct 06, 2017 | 26.09 | 26.17 | 26.06 | 26.14 | 45,889 | +0.07(+0.28%) |
Oct 05, 2017 | 25.96 | 26.14 | 25.94 | 26.06 | 77,580 | +0.11(+0.44%) |
Oct 04, 2017 | 25.97 | 26.16 | 25.84 | 25.95 | 211,627 | +0.02(+0.09%) |
Oct 03, 2017 | 25.98 | 26.10 | 25.89 | 25.92 | 196,054 | -0.08(-0.31%) |
Oct 02, 2017 | 25.80 | 26.20 | 25.72 | 26.00 | 143,851 | +0.33(+1.28%) |
Sep 29, 2017 | 25.55 | 25.74 | 25.50 | 25.68 | 171,833 | +0.11(+0.45%) |
Sep 28, 2017 | 25.46 | 25.58 | 25.37 | 25.56 | 208,757 | +0.09(+0.35%) |
Sep 27, 2017 | 25.49 | 25.82 | 25.32 | 25.47 | 209,446 | +0.08(+0.32%) |
Sep 26, 2017 | 25.34 | 25.50 | 25.34 | 25.39 | 79,132 | +0.08(+0.32%) |
Sep 25, 2017 | 25.55 | 25.57 | 25.28 | 25.31 | 283,144 | -0.39(-1.53%) |
Sep 22, 2017 | 25.59 | 25.73 | 25.57 | 25.70 | 239,904 | +0.13(+0.51%) |
Sep 21, 2017 | 25.65 | 25.72 | 25.46 | 25.57 | 91,330 | +0.05(+0.19%) |
Sep 20, 2017 | 25.54 | 25.64 | 25.51 | 25.52 | 154,456 | -0.15(-0.57%) |
Sep 19, 2017 | 25.64 | 25.70 | 25.50 | 25.67 | 138,472 | +0.02(+0.06%) |
Sep 18, 2017 | 25.68 | 25.77 | 25.57 | 25.65 | 148,927 | -0.04(-0.16%) |
Sep 15, 2017 | 25.66 | 25.77 | 25.58 | 25.69 | 97,745 | -0.03(-0.13%) |
Sep 14, 2017 | 25.64 | 25.73 | 25.41 | 25.73 | 78,883 | +0.15(+0.58%) |
Sep 13, 2017 | 25.56 | 25.59 | 25.41 | 25.58 | 65,290 | +0.02(+0.10%) |
Sep 12, 2017 | 25.82 | 25.82 | 25.49 | 25.55 | 118,498 | -0.07(-0.29%) |
Sep 11, 2017 | 25.55 | 25.71 | 25.54 | 25.63 | 54,395 | +0.22(+0.87%) |
Sep 08, 2017 | 25.33 | 25.71 | 25.22 | 25.41 | 242,636 | +0.07(+0.29%) |
Sep 07, 2017 | 25.27 | 25.41 | 25.27 | 25.33 | 230,175 | +0.12(+0.49%) |
Sep 06, 2017 | 25.19 | 25.32 | 25.18 | 25.21 | 148,783 | +0.06(+0.23%) |
Sep 05, 2017 | 24.99 | 25.28 | 24.96 | 25.15 | 295,677 | +0.11(+0.43%) |
Sep 01, 2017 | 25.13 | 25.20 | 25.00 | 25.05 | 52,705 | +0.19(+0.76%) |
Aug 31, 2017 | 25.02 | 25.20 | 24.80 | 24.86 | 630,892 | -0.13(-0.52%) |
Aug 30, 2017 | 25.13 | 25.22 | 24.97 | 24.99 | 173,590 | -0.16(-0.62%) |
Aug 29, 2017 | 25.16 | 25.27 | 25.09 | 25.14 | 233,006 | -0.02(-0.10%) |
Aug 28, 2017 | 25.16 | 25.28 | 25.15 | 25.17 | 107,847 | +0.09(+0.36%) |
Aug 25, 2017 | 25.06 | 25.19 | 25.06 | 25.08 | 127,052 | +0.11(+0.43%) |
Aug 24, 2017 | 24.98 | 25.05 | 24.87 | 24.97 | 78,376 | +0.03(+0.13%) |
Aug 23, 2017 | 24.73 | 24.98 | 24.73 | 24.94 | 65,068 | +0.10(+0.40%) |
Aug 22, 2017 | 24.68 | 24.87 | 24.68 | 24.84 | 121,123 | +0.12(+0.50%) |
Aug 21, 2017 | 24.72 | 24.77 | 24.62 | 24.72 | 63,926 | +0.12(+0.50%) |
Aug 18, 2017 | 24.50 | 24.63 | 24.33 | 24.59 | 79,213 | +0.13(+0.54%) |
Aug 17, 2017 | 24.54 | 24.63 | 24.30 | 24.46 | 108,633 | -0.04(-0.17%) |
Aug 16, 2017 | 24.64 | 24.71 | 24.50 | 24.50 | 205,804 | -0.09(-0.37%) |
Aug 15, 2017 | 24.64 | 24.74 | 24.48 | 24.59 | 375,215 | -0.16(-0.66%) |
Aug 14, 2017 | 24.49 | 24.87 | 24.49 | 24.76 | 236,240 | +0.52(+2.16%) |
Aug 11, 2017 | 24.13 | 24.27 | 24.06 | 24.23 | 117,676 | +0.25(+1.03%) |
Aug 10, 2017 | 24.11 | 24.16 | 23.99 | 23.99 | 185,737 | -0.17(-0.71%) |
Aug 09, 2017 | 24.14 | 24.16 | 24.04 | 24.16 | 217,049 | -0.04(-0.17%) |
Aug 08, 2017 | 24.16 | 24.24 | 24.16 | 24.20 | 172,878 | +0.10(+0.41%) |
Aug 07, 2017 | 24.09 | 24.14 | 24.06 | 24.10 | 74,352 | +0.07(+0.27%) |
Aug 04, 2017 | 24.05 | 24.13 | 24.04 | 24.04 | 52,823 | -0.02(-0.07%) |
Aug 03, 2017 | 24.00 | 24.11 | 24.00 | 24.05 | 166,576 | +0.06(+0.24%) |
Aug 02, 2017 | 24.01 | 24.11 | 23.91 | 24.00 | 164,196 | +0.03(+0.14%) |
Aug 01, 2017 | 24.03 | 24.16 | 23.94 | 23.96 | 220,820 | -0.03(-0.14%) |
Jul 31, 2017 | 24.23 | 24.23 | 23.97 | 24.00 | 221,956 | -0.20(-0.85%) |
Jul 28, 2017 | 24.34 | 24.34 | 24.18 | 24.20 | 100,483 | -0.05(-0.20%) |
Jul 27, 2017 | 24.23 | 24.37 | 24.16 | 24.25 | 158,697 | +0.09(+0.37%) |
Jul 26, 2017 | 24.19 | 24.21 | 24.07 | 24.16 | 114,215 | +0.13(+0.55%) |
Jul 25, 2017 | 24.00 | 24.17 | 23.94 | 24.03 | 240,812 | +0.12(+0.51%) |
Jul 24, 2017 | 23.91 | 24.02 | 23.87 | 23.91 | 40,223 | +0.15(+0.62%) |
Jul 21, 2017 | 23.74 | 23.85 | 23.73 | 23.76 | 78,240 | -0.01(-0.03%) |
Jul 20, 2017 | 23.63 | 23.82 | 23.63 | 23.77 | 103,397 | +0.16(+0.69%) |
Jul 19, 2017 | 23.71 | 23.82 | 23.47 | 23.60 | 700,593 | -0.20(-0.86%) |
Jul 18, 2017 | 23.85 | 23.97 | 23.80 | 23.81 | 211,291 | -0.20(-0.82%) |
Jul 17, 2017 | 24.02 | 24.02 | 23.85 | 24.00 | 247,175 | +0.02(+0.07%) |
Jul 14, 2017 | 23.94 | 24.01 | 23.82 | 23.99 | 96,257 | +0.10(+0.41%) |
Jul 13, 2017 | 23.82 | 23.95 | 23.82 | 23.89 | 323,324 | -0.04(-0.17%) |
Jul 12, 2017 | 23.89 | 23.97 | 23.78 | 23.93 | 133,455 | +0.09(+0.38%) |
Jul 11, 2017 | 23.81 | 23.87 | 23.70 | 23.84 | 69,792 | +0.22(+0.94%) |
Jul 10, 2017 | 23.67 | 23.69 | 23.59 | 23.62 | 120,640 | +0.09(+0.38%) |
Jul 07, 2017 | 23.68 | 23.68 | 23.46 | 23.53 | 130,586 | -0.08(-0.35%) |
Jul 06, 2017 | 23.56 | 23.73 | 23.52 | 23.61 | 184,593 | -0.03(-0.14%) |
Jul 05, 2017 | 23.76 | 23.77 | 23.56 | 23.64 | 144,797 | +0.04(+0.17%) |
Jul 03, 2017 | 23.56 | 23.80 | 23.55 | 23.60 | 171,123 | +0.18(+0.77%) |
Jun 30, 2017 | 23.40 | 23.55 | 23.40 | 23.42 | 369,010 | -0.05(-0.23%) |
Jun 29, 2017 | 23.53 | 23.67 | 23.36 | 23.48 | 469,886 | -0.11(-0.47%) |
Jun 28, 2017 | 23.58 | 23.76 | 23.46 | 23.59 | 156,616 | +0.20(+0.84%) |
Jun 27, 2017 | 23.58 | 23.58 | 23.34 | 23.39 | 85,706 | -0.09(-0.38%) |
Jun 26, 2017 | 23.42 | 23.53 | 23.29 | 23.48 | 116,570 | +0.10(+0.42%) |
Jun 23, 2017 | 23.60 | 23.60 | 23.35 | 23.38 | 139,017 | -0.09(-0.38%) |
Jun 22, 2017 | 23.32 | 23.55 | 23.32 | 23.47 | 62,568 | +0.17(+0.74%) |
Jun 21, 2017 | 23.62 | 23.62 | 23.24 | 23.30 | 232,690 | -0.34(-1.42%) |
Jun 20, 2017 | 23.70 | 23.77 | 23.58 | 23.64 | 330,471 | -0.00(-0.02%) |
Jun 19, 2017 | 23.56 | 23.73 | 23.41 | 23.64 | 186,380 | +0.16(+0.69%) |
Jun 16, 2017 | 23.56 | 23.67 | 23.42 | 23.48 | 83,116 | +0.03(+0.14%) |
Jun 15, 2017 | 23.62 | 23.65 | 23.43 | 23.45 | 145,537 | -0.06(-0.28%) |
Jun 14, 2017 | 23.67 | 23.72 | 23.49 | 23.51 | 156,045 | -0.21(-0.89%) |
Jun 13, 2017 | 23.67 | 23.72 | 23.57 | 23.72 | 96,096 | +0.15(+0.65%) |
Jun 12, 2017 | 23.71 | 23.73 | 23.55 | 23.57 | 115,379 | -0.15(-0.65%) |
Jun 09, 2017 | 23.79 | 23.84 | 23.65 | 23.72 | 79,902 | -0.03(-0.14%) |
Jun 08, 2017 | 23.84 | 23.93 | 23.75 | 23.75 | 137,864 | -0.01(-0.03%) |
Jun 07, 2017 | 23.86 | 23.91 | 23.72 | 23.76 | 71,214 | -0.06(-0.27%) |
Jun 06, 2017 | 23.77 | 23.84 | 23.74 | 23.83 | 59,205 | +0.15(+0.62%) |
Jun 05, 2017 | 23.71 | 23.84 | 23.62 | 23.68 | 65,234 | +0.01(+0.03%) |
Jun 02, 2017 | 23.63 | 23.76 | 23.63 | 23.67 | 101,525 | +0.06(+0.28%) |
Jun 01, 2017 | 23.58 | 23.72 | 23.42 | 23.61 | 215,565 | +0.15(+0.66%) |
May 31, 2017 | 23.82 | 23.82 | 23.42 | 23.45 | 255,640 | -0.35(-1.47%) |
May 30, 2017 | 24.01 | 24.01 | 23.73 | 23.80 | 144,098 | -0.07(-0.31%) |
May 26, 2017 | 24.01 | 24.01 | 23.75 | 23.88 | 237,344 | -0.05(-0.20%) |
May 25, 2017 | 23.94 | 23.99 | 23.89 | 23.92 | 373,968 | +0.00(+0.02%) |
May 24, 2017 | 23.95 | 23.95 | 23.84 | 23.92 | 111,962 | +0.10(+0.43%) |
May 23, 2017 | 23.75 | 23.87 | 23.75 | 23.82 | 92,004 | +0.09(+0.38%) |
May 22, 2017 | 23.80 | 23.85 | 23.73 | 23.73 | 189,970 | -0.06(-0.24%) |
May 19, 2017 | 23.71 | 23.81 | 23.67 | 23.79 | 146,420 | +0.17(+0.72%) |
May 18, 2017 | 23.58 | 23.66 | 23.45 | 23.62 | 48,855 | -0.09(-0.38%) |
May 17, 2017 | 23.78 | 23.80 | 23.69 | 23.71 | 100,642 | -0.07(-0.31%) |
May 16, 2017 | 23.80 | 23.84 | 23.71 | 23.78 | 175,752 | -0.06(-0.24%) |
May 15, 2017 | 23.79 | 23.84 | 23.71 | 23.84 | 129,419 | +0.05(+0.20%) |
May 12, 2017 | 23.78 | 23.92 | 23.71 | 23.79 | 158,425 | +0.05(+0.21%) |
May 11, 2017 | 23.61 | 23.79 | 23.59 | 23.74 | 161,849 | +0.20(+0.84%) |
May 10, 2017 | 23.40 | 23.62 | 23.39 | 23.54 | 139,187 | +0.17(+0.75%) |
May 09, 2017 | 23.49 | 23.49 | 23.30 | 23.36 | 60,627 | -0.03(-0.14%) |
May 08, 2017 | 23.40 | 23.46 | 23.30 | 23.40 | 453,263 | -0.05(-0.21%) |
May 05, 2017 | 23.28 | 23.51 | 23.27 | 23.45 | 201,369 | +0.15(+0.66%) |
May 04, 2017 | 23.51 | 23.51 | 23.27 | 23.29 | 96,303 | -0.15(-0.62%) |
May 03, 2017 | 23.37 | 23.45 | 23.23 | 23.44 | 61,520 | +0.00(+0.00%) |
May 02, 2017 | 23.23 | 23.44 | 23.22 | 23.44 | 296,012 | +0.22(+0.94%) |
May 01, 2017 | 23.32 | 23.32 | 23.22 | 23.22 | 272,885 | -0.10(-0.42%) |
Apr 28, 2017 | 23.21 | 23.34 | 23.16 | 23.32 | 203,155 | +0.09(+0.39%) |
Apr 27, 2017 | 23.23 | 23.24 | 23.14 | 23.23 | 84,334 | +0.03(+0.14%) |
Apr 26, 2017 | 23.28 | 23.28 | 23.16 | 23.19 | 210,569 | -0.12(-0.52%) |
Apr 25, 2017 | 23.39 | 23.39 | 23.26 | 23.32 | 124,078 | -0.06(-0.24%) |
Apr 24, 2017 | 23.32 | 23.40 | 23.31 | 23.37 | 88,159 | +0.06(+0.24%) |
Apr 21, 2017 | 23.31 | 23.39 | 23.30 | 23.32 | 84,182 | -0.05(-0.21%) |
Apr 20, 2017 | 23.29 | 23.36 | 23.27 | 23.36 | 97,876 | +0.17(+0.74%) |
Apr 19, 2017 | 23.23 | 23.30 | 23.14 | 23.19 | 104,280 | -0.11(-0.49%) |
Apr 18, 2017 | 23.26 | 23.36 | 23.26 | 23.31 | 107,293 | -0.02(-0.07%) |
Apr 17, 2017 | 23.38 | 23.45 | 23.30 | 23.32 | 142,445 | -0.08(-0.35%) |
Apr 13, 2017 | 23.38 | 23.49 | 23.38 | 23.41 | 130,190 | -0.12(-0.52%) |
Apr 12, 2017 | 23.49 | 23.57 | 23.42 | 23.53 | 286,400 | +0.00(+0.00%) |
Apr 11, 2017 | 23.36 | 23.54 | 23.36 | 23.53 | 166,499 | +0.20(+0.87%) |
Apr 10, 2017 | 23.25 | 23.47 | 23.19 | 23.32 | 208,513 | -0.06(-0.24%) |
Apr 07, 2017 | 23.28 | 23.43 | 23.22 | 23.38 | 161,738 | +0.12(+0.52%) |
Apr 06, 2017 | 23.11 | 23.29 | 23.11 | 23.26 | 93,554 | +0.15(+0.63%) |
Apr 05, 2017 | 23.17 | 23.31 | 23.06 | 23.11 | 479,098 | +0.05(+0.21%) |
Apr 04, 2017 | 22.91 | 23.07 | 22.86 | 23.06 | 278,146 | +0.21(+0.92%) |
Apr 03, 2017 | 22.63 | 22.85 | 22.63 | 22.85 | 224,489 | +0.33(+1.48%) |
Mar 31, 2017 | 22.67 | 22.72 | 22.48 | 22.52 | 237,766 | -0.13(-0.57%) |
Mar 30, 2017 | 22.66 | 22.76 | 22.62 | 22.65 | 103,017 | -0.05(-0.21%) |
Mar 29, 2017 | 22.50 | 22.73 | 22.49 | 22.70 | 155,637 | +0.03(+0.14%) |
Mar 28, 2017 | 22.63 | 22.73 | 22.62 | 22.67 | 141,966 | -0.08(-0.36%) |
Mar 27, 2017 | 22.60 | 22.89 | 22.58 | 22.75 | 626,936 | +0.00(+0.00%) |
Mar 24, 2017 | 22.67 | 22.81 | 22.60 | 22.75 | 286,782 | +0.09(+0.39%) |
Mar 23, 2017 | 22.57 | 22.78 | 22.57 | 22.66 | 120,594 | +0.06(+0.25%) |
Mar 22, 2017 | 22.60 | 22.70 | 22.53 | 22.60 | 528,178 | -0.05(-0.22%) |
Mar 21, 2017 | 23.02 | 23.06 | 22.56 | 22.65 | 394,991 | -0.23(-0.98%) |
Mar 20, 2017 | 22.82 | 22.92 | 22.80 | 22.88 | 121,863 | +0.13(+0.56%) |
Mar 17, 2017 | 22.80 | 22.90 | 22.70 | 22.75 | 181,332 | -0.14(-0.60%) |
Mar 16, 2017 | 22.84 | 22.97 | 22.76 | 22.89 | 1,140,847 | +0.15(+0.68%) |
Mar 15, 2017 | 22.41 | 22.84 | 22.41 | 22.73 | 136,038 | +0.30(+1.34%) |
Mar 14, 2017 | 22.45 | 22.49 | 22.40 | 22.43 | 35,004 | -0.02(-0.11%) |
Mar 13, 2017 | 22.43 | 22.50 | 22.36 | 22.46 | 84,894 | +0.02(+0.07%) |
Mar 10, 2017 | 22.24 | 22.44 | 22.24 | 22.44 | 60,958 | +0.15(+0.69%) |
Mar 09, 2017 | 22.28 | 22.36 | 22.17 | 22.28 | 141,570 | -0.02(-0.07%) |
Mar 08, 2017 | 22.11 | 22.31 | 22.11 | 22.30 | 213,219 | +0.22(+0.99%) |
Mar 07, 2017 | 22.17 | 22.23 | 22.05 | 22.08 | 96,460 | -0.23(-1.02%) |
Mar 06, 2017 | 22.29 | 22.33 | 22.15 | 22.31 | 119,185 | +0.17(+0.77%) |
Mar 03, 2017 | 22.11 | 22.20 | 22.10 | 22.14 | 108,107 | +0.09(+0.41%) |
Mar 02, 2017 | 22.13 | 22.25 | 22.02 | 22.05 | 99,969 | -0.10(-0.44%) |
Mar 01, 2017 | 22.07 | 22.28 | 21.94 | 22.15 | 378,771 | +0.21(+0.96%) |
Feb 28, 2017 | 22.24 | 22.24 | 21.93 | 21.94 | 316,844 | -0.24(-1.10%) |
Feb 27, 2017 | 22.43 | 22.53 | 22.15 | 22.18 | 191,447 | -0.20(-0.91%) |
Feb 24, 2017 | 22.49 | 22.57 | 22.33 | 22.38 | 257,323 | -0.21(-0.93%) |
Feb 23, 2017 | 22.67 | 22.69 | 22.54 | 22.59 | 102,388 | -0.04(-0.18%) |
Feb 22, 2017 | 22.63 | 22.68 | 22.59 | 22.63 | 204,807 | -0.06(-0.25%) |
Feb 21, 2017 | 22.69 | 22.71 | 22.59 | 22.69 | 261,879 | -0.05(-0.21%) |
Feb 17, 2017 | 22.74 | 22.74 | 22.74 | 0 | -0.04(-0.18%) | |
Feb 16, 2017 | 22.88 | 22.89 | 22.78 | 22.78 | 273,658 | -0.10(-0.43%) |
Feb 15, 2017 | 22.87 | 22.92 | 22.80 | 22.88 | 161,802 | +0.04(+0.18%) |
Feb 14, 2017 | 22.69 | 22.85 | 22.64 | 22.84 | 285,900 | +0.20(+0.90%) |
Feb 13, 2017 | 22.83 | 22.83 | 22.63 | 22.63 | 238,919 | -0.32(-1.41%) |
Feb 10, 2017 | 22.76 | 22.97 | 22.72 | 22.96 | 227,047 | +0.13(+0.57%) |
Feb 09, 2017 | 22.63 | 22.84 | 22.60 | 22.83 | 215,740 | +0.10(+0.43%) |
Feb 08, 2017 | 22.78 | 22.83 | 22.57 | 22.73 | 554,151 | -0.07(-0.32%) |
Feb 07, 2017 | 22.89 | 22.97 | 22.77 | 22.80 | 254,148 | -0.04(-0.18%) |
Feb 06, 2017 | 22.93 | 23.01 | 22.84 | 22.84 | 582,853 | -0.11(-0.50%) |
Feb 03, 2017 | 22.81 | 22.96 | 22.78 | 22.96 | 195,252 | +0.20(+0.89%) |
Feb 02, 2017 | 22.69 | 22.81 | 22.65 | 22.76 | 343,622 | +0.02(+0.11%) |
Feb 01, 2017 | 22.48 | 22.76 | 22.48 | 22.73 | 375,547 | +0.32(+1.41%) |
Jan 31, 2017 | 22.44 | 22.69 | 22.34 | 22.41 | 687,790 | -0.15(-0.65%) |
Jan 30, 2017 | 22.54 | 22.61 | 22.31 | 22.56 | 334,009 | -0.09(-0.39%) |
Jan 27, 2017 | 22.69 | 22.77 | 22.62 | 22.65 | 199,155 | -0.03(-0.14%) |
Jan 26, 2017 | 22.66 | 22.72 | 22.61 | 22.68 | 218,752 | -0.08(-0.36%) |
Jan 25, 2017 | 22.59 | 22.80 | 22.54 | 22.76 | 499,569 | +0.17(+0.75%) |
Jan 24, 2017 | 22.30 | 22.63 | 22.28 | 22.59 | 199,679 | +0.28(+1.27%) |
Jan 23, 2017 | 21.94 | 22.33 | 21.84 | 22.31 | 306,217 | +0.47(+2.16%) |
Jan 20, 2017 | 21.55 | 21.84 | 21.49 | 21.84 | 211,147 | +0.35(+1.62%) |
Jan 19, 2017 | 21.76 | 21.82 | 21.43 | 21.49 | 286,001 | -0.18(-0.82%) |
Jan 18, 2017 | 21.80 | 21.91 | 21.57 | 21.67 | 216,383 | -0.26(-1.18%) |
Jan 17, 2017 | 21.89 | 21.93 | 21.64 | 21.93 | 298,131 | +0.15(+0.71%) |
Jan 13, 2017 | 21.77 | 21.77 | 21.77 | 0 | +0.16(+0.75%) | |
Jan 12, 2017 | 21.51 | 21.62 | 21.30 | 21.61 | 216,543 | +0.24(+1.14%) |
Jan 11, 2017 | 21.34 | 21.51 | 21.26 | 21.37 | 240,113 | +0.05(+0.23%) |
Jan 10, 2017 | 21.03 | 21.33 | 20.94 | 21.32 | 211,174 | +0.30(+1.43%) |
Jan 09, 2017 | 21.01 | 21.15 | 20.90 | 21.02 | 499,390 | -0.04(-0.19%) |
Jan 06, 2017 | 20.86 | 21.07 | 20.86 | 21.06 | 161,783 | +0.24(+1.13%) |
Jan 05, 2017 | 20.66 | 20.91 | 20.60 | 20.82 | 181,392 | +0.16(+0.79%) |
Jan 04, 2017 | 20.55 | 20.73 | 20.53 | 20.66 | 176,525 | +0.23(+1.11%) |