Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.97 | 23.97 | 23.97 | 0 | -0.19(-0.79%) | |
Dec 28, 2017 | 24.40 | 24.58 | 24.05 | 24.16 | 74,335 | -0.17(-0.69%) |
Dec 27, 2017 | 24.53 | 24.68 | 24.32 | 24.33 | 14,639 | -0.17(-0.69%) |
Dec 26, 2017 | 24.45 | 24.62 | 24.28 | 24.50 | 31,380 | +0.04(+0.18%) |
Dec 22, 2017 | 24.64 | 24.64 | 24.27 | 24.46 | 23,352 | -0.16(-0.66%) |
Dec 21, 2017 | 24.52 | 24.80 | 24.52 | 24.62 | 19,785 | +0.20(+0.81%) |
Dec 20, 2017 | 24.73 | 24.75 | 24.37 | 24.42 | 26,486 | -0.24(-0.98%) |
Dec 19, 2017 | 24.98 | 25.11 | 24.44 | 24.66 | 57,818 | -0.20(-0.80%) |
Dec 18, 2017 | 24.71 | 24.96 | 24.62 | 24.86 | 35,551 | +0.38(+1.56%) |
Dec 15, 2017 | 24.30 | 24.84 | 24.17 | 24.48 | 194,031 | +0.18(+0.73%) |
Dec 14, 2017 | 24.67 | 24.72 | 24.12 | 24.30 | 59,780 | -0.29(-1.19%) |
Dec 13, 2017 | 24.35 | 24.99 | 24.22 | 24.60 | 71,936 | +0.22(+0.90%) |
Dec 12, 2017 | 24.25 | 24.59 | 24.07 | 24.38 | 29,568 | +0.22(+0.91%) |
Dec 11, 2017 | 24.22 | 24.44 | 24.00 | 24.16 | 34,748 | -0.06(-0.24%) |
Dec 08, 2017 | 24.69 | 24.69 | 24.16 | 24.21 | 31,227 | -0.28(-1.14%) |
Dec 07, 2017 | 24.31 | 24.68 | 24.30 | 24.49 | 29,870 | +0.11(+0.45%) |
Dec 06, 2017 | 24.60 | 24.84 | 24.19 | 24.38 | 48,104 | -0.24(-0.96%) |
Dec 05, 2017 | 24.98 | 24.98 | 24.56 | 24.62 | 32,239 | -0.29(-1.18%) |
Dec 04, 2017 | 25.10 | 25.10 | 24.84 | 24.91 | 76,142 | +0.06(+0.24%) |
Dec 01, 2017 | 24.93 | 24.99 | 24.66 | 24.85 | 28,457 | -0.03(-0.12%) |
Nov 30, 2017 | 25.13 | 25.37 | 24.74 | 24.88 | 79,674 | -0.19(-0.76%) |
Nov 29, 2017 | 24.98 | 25.44 | 24.98 | 25.07 | 116,848 | +0.23(+0.92%) |
Nov 28, 2017 | 24.22 | 24.98 | 23.55 | 24.85 | 38,865 | +0.71(+2.92%) |
Nov 27, 2017 | 23.99 | 24.49 | 23.79 | 24.14 | 28,745 | +0.15(+0.61%) |
Nov 24, 2017 | 24.44 | 24.44 | 23.27 | 23.99 | 12,878 | -0.38(-1.57%) |
Nov 22, 2017 | 24.77 | 24.92 | 24.38 | 24.38 | 27,359 | -0.35(-1.43%) |
Nov 21, 2017 | 24.25 | 24.86 | 24.25 | 24.73 | 32,734 | +0.49(+2.03%) |
Nov 20, 2017 | 24.07 | 24.25 | 23.73 | 24.24 | 28,162 | +0.18(+0.76%) |
Nov 17, 2017 | 23.89 | 24.32 | 23.77 | 24.05 | 21,375 | -0.01(-0.03%) |
Nov 16, 2017 | 24.02 | 24.29 | 23.70 | 24.06 | 35,381 | +0.20(+0.83%) |
Nov 15, 2017 | 23.63 | 24.26 | 23.32 | 23.86 | 33,608 | -0.09(-0.37%) |
Nov 14, 2017 | 23.41 | 23.99 | 23.41 | 23.95 | 20,980 | +0.39(+1.65%) |
Nov 13, 2017 | 23.13 | 23.62 | 22.66 | 23.56 | 20,735 | +0.31(+1.33%) |
Nov 10, 2017 | 23.35 | 23.52 | 23.22 | 23.25 | 19,833 | -0.05(-0.22%) |
Nov 09, 2017 | 23.32 | 23.58 | 22.93 | 23.30 | 30,447 | -0.16(-0.69%) |
Nov 08, 2017 | 23.51 | 23.88 | 23.17 | 23.46 | 41,713 | -0.04(-0.16%) |
Nov 07, 2017 | 24.41 | 24.62 | 23.49 | 23.50 | 33,332 | -0.87(-3.56%) |
Nov 06, 2017 | 24.71 | 24.75 | 24.12 | 24.37 | 34,844 | -0.35(-1.40%) |
Nov 03, 2017 | 24.94 | 24.94 | 24.54 | 24.71 | 37,038 | -0.24(-0.94%) |
Nov 02, 2017 | 24.35 | 25.02 | 24.18 | 24.95 | 55,210 | +0.66(+2.72%) |
Nov 01, 2017 | 24.40 | 24.72 | 23.95 | 24.29 | 72,747 | +0.11(+0.45%) |
Oct 31, 2017 | 24.27 | 24.70 | 24.09 | 24.18 | 60,586 | -0.08(-0.33%) |
Oct 30, 2017 | 24.82 | 24.85 | 24.19 | 24.26 | 53,450 | -0.67(-2.69%) |
Oct 27, 2017 | 24.97 | 25.08 | 24.75 | 24.93 | 115,882 | -0.03(-0.12%) |
Oct 26, 2017 | 24.99 | 25.16 | 24.56 | 24.96 | 101,119 | -0.01(-0.06%) |
Oct 25, 2017 | 24.82 | 25.17 | 24.61 | 24.97 | 51,409 | +0.22(+0.88%) |
Oct 24, 2017 | 24.70 | 24.85 | 24.40 | 24.75 | 76,546 | +0.64(+2.66%) |
Oct 23, 2017 | 24.70 | 24.71 | 24.02 | 24.11 | 36,003 | -0.58(-2.34%) |
Oct 20, 2017 | 24.88 | 24.98 | 24.43 | 24.69 | 89,062 | +0.04(+0.18%) |
Oct 19, 2017 | 24.37 | 24.74 | 24.21 | 24.65 | 39,449 | +0.18(+0.72%) |
Oct 18, 2017 | 24.59 | 24.71 | 24.28 | 24.47 | 42,790 | +0.08(+0.33%) |
Oct 17, 2017 | 24.78 | 24.82 | 24.35 | 24.39 | 43,489 | -0.38(-1.53%) |
Oct 16, 2017 | 24.75 | 24.92 | 24.57 | 24.77 | 55,175 | +0.01(+0.06%) |
Oct 13, 2017 | 24.70 | 24.82 | 24.56 | 24.75 | 50,186 | +0.08(+0.33%) |
Oct 12, 2017 | 24.84 | 24.96 | 24.65 | 24.67 | 49,737 | -0.10(-0.41%) |
Oct 11, 2017 | 24.83 | 24.89 | 24.70 | 24.78 | 72,706 | -0.04(-0.18%) |
Oct 10, 2017 | 24.82 | 24.93 | 24.54 | 24.82 | 86,677 | -0.06(-0.23%) |
Oct 09, 2017 | 24.82 | 24.96 | 24.53 | 24.88 | 56,528 | +0.08(+0.32%) |
Oct 06, 2017 | 24.77 | 24.82 | 23.89 | 24.80 | 39,375 | +0.15(+0.62%) |
Oct 05, 2017 | 24.50 | 24.92 | 23.31 | 24.65 | 30,832 | +0.33(+1.35%) |
Oct 04, 2017 | 24.80 | 24.82 | 24.22 | 24.32 | 31,167 | -0.49(-1.97%) |
Oct 03, 2017 | 24.82 | 24.82 | 24.41 | 24.81 | 37,132 | -0.01(-0.03%) |
Oct 02, 2017 | 24.54 | 24.87 | 24.15 | 24.81 | 45,366 | +0.29(+1.19%) |
Sep 29, 2017 | 24.82 | 24.82 | 24.50 | 24.52 | 41,844 | -0.28(-1.12%) |
Sep 28, 2017 | 24.73 | 24.82 | 24.12 | 24.80 | 40,951 | +0.17(+0.68%) |
Sep 27, 2017 | 24.66 | 24.86 | 24.34 | 24.63 | 88,869 | +0.31(+1.26%) |
Sep 26, 2017 | 24.00 | 24.56 | 23.64 | 24.32 | 44,942 | +0.45(+1.86%) |
Sep 25, 2017 | 23.60 | 23.92 | 23.60 | 23.88 | 19,825 | +0.09(+0.37%) |
Sep 22, 2017 | 23.46 | 24.02 | 23.38 | 23.79 | 64,775 | +0.36(+1.56%) |
Sep 21, 2017 | 23.94 | 23.94 | 23.14 | 23.43 | 58,249 | -0.52(-2.16%) |
Sep 20, 2017 | 23.45 | 24.08 | 23.43 | 23.94 | 44,967 | +0.56(+2.40%) |
Sep 19, 2017 | 23.59 | 23.71 | 23.25 | 23.38 | 61,731 | +0.01(+0.03%) |
Sep 18, 2017 | 22.82 | 23.57 | 22.82 | 23.38 | 40,501 | +0.01(+0.03%) |
Sep 15, 2017 | 23.08 | 23.43 | 22.84 | 23.37 | 149,528 | +0.30(+1.30%) |
Sep 14, 2017 | 23.27 | 23.35 | 23.02 | 23.07 | 26,925 | -0.20(-0.85%) |
Sep 13, 2017 | 23.00 | 23.34 | 23.00 | 23.27 | 28,951 | +0.31(+1.37%) |
Sep 12, 2017 | 22.62 | 23.01 | 22.59 | 22.95 | 29,918 | +0.36(+1.62%) |
Sep 11, 2017 | 22.38 | 22.65 | 22.38 | 22.59 | 38,026 | +0.33(+1.48%) |
Sep 08, 2017 | 22.04 | 22.56 | 22.04 | 22.26 | 33,182 | +0.37(+1.67%) |
Sep 07, 2017 | 22.20 | 22.33 | 21.57 | 21.89 | 39,080 | -0.41(-1.83%) |
Sep 06, 2017 | 22.30 | 22.54 | 22.16 | 22.30 | 53,952 | +0.07(+0.30%) |
Sep 05, 2017 | 22.60 | 22.67 | 22.16 | 22.24 | 38,699 | -0.54(-2.37%) |
Sep 01, 2017 | 22.67 | 22.89 | 22.63 | 22.78 | 27,882 | +0.10(+0.45%) |
Aug 31, 2017 | 22.50 | 22.92 | 22.49 | 22.67 | 47,774 | +0.17(+0.75%) |
Aug 30, 2017 | 22.52 | 22.65 | 22.36 | 22.51 | 34,560 | +0.01(+0.06%) |
Aug 29, 2017 | 22.27 | 22.73 | 22.23 | 22.49 | 41,519 | -0.08(-0.36%) |
Aug 28, 2017 | 22.38 | 22.63 | 22.38 | 22.57 | 39,832 | +0.04(+0.19%) |
Aug 25, 2017 | 22.32 | 22.61 | 22.21 | 22.53 | 35,100 | +0.24(+1.08%) |
Aug 24, 2017 | 22.21 | 22.37 | 22.12 | 22.29 | 19,140 | +0.06(+0.26%) |
Aug 23, 2017 | 22.10 | 22.57 | 22.10 | 22.23 | 25,313 | -0.06(-0.26%) |
Aug 22, 2017 | 22.35 | 22.46 | 22.19 | 22.29 | 22,247 | +0.01(+0.03%) |
Aug 21, 2017 | 22.16 | 22.34 | 22.00 | 22.28 | 24,892 | +0.01(+0.03%) |
Aug 18, 2017 | 21.64 | 22.54 | 21.64 | 22.27 | 56,675 | +0.36(+1.63%) |
Aug 17, 2017 | 22.39 | 22.66 | 21.89 | 21.92 | 55,448 | -0.53(-2.37%) |
Aug 16, 2017 | 22.70 | 22.74 | 22.38 | 22.45 | 36,829 | -0.14(-0.61%) |
Aug 15, 2017 | 22.94 | 22.94 | 22.46 | 22.59 | 54,187 | -0.23(-0.99%) |
Aug 14, 2017 | 22.13 | 22.93 | 22.03 | 22.81 | 83,364 | +0.86(+3.92%) |
Aug 11, 2017 | 22.41 | 22.51 | 21.81 | 21.95 | 43,762 | -0.40(-1.80%) |
Aug 10, 2017 | 22.36 | 22.65 | 22.31 | 22.35 | 44,521 | -0.28(-1.26%) |
Aug 09, 2017 | 22.74 | 23.11 | 22.55 | 22.64 | 47,057 | -0.28(-1.21%) |
Aug 08, 2017 | 23.11 | 23.62 | 22.89 | 22.92 | 63,804 | -0.30(-1.29%) |
Aug 07, 2017 | 23.51 | 23.60 | 23.20 | 23.21 | 21,662 | -0.31(-1.30%) |
Aug 04, 2017 | 23.51 | 23.94 | 23.46 | 23.52 | 41,530 | +0.28(+1.19%) |
Aug 03, 2017 | 23.67 | 23.73 | 23.17 | 23.24 | 27,374 | -0.33(-1.39%) |
Aug 02, 2017 | 23.65 | 23.81 | 23.49 | 23.57 | 21,829 | -0.19(-0.80%) |
Aug 01, 2017 | 23.80 | 23.80 | 23.42 | 23.76 | 31,232 | +0.12(+0.52%) |
Jul 31, 2017 | 23.73 | 23.75 | 23.46 | 23.64 | 60,666 | +0.07(+0.28%) |
Jul 28, 2017 | 23.86 | 23.86 | 23.49 | 23.57 | 44,655 | -0.30(-1.25%) |
Jul 27, 2017 | 24.16 | 24.52 | 23.66 | 23.87 | 65,073 | -0.21(-0.87%) |
Jul 26, 2017 | 23.96 | 25.05 | 23.94 | 24.08 | 84,531 | -0.16(-0.66%) |
Jul 25, 2017 | 23.01 | 24.53 | 22.71 | 24.24 | 105,873 | +1.86(+8.33%) |
Jul 24, 2017 | 22.49 | 22.78 | 22.31 | 22.38 | 37,421 | -0.10(-0.45%) |
Jul 21, 2017 | 23.10 | 23.10 | 22.43 | 22.48 | 62,943 | -0.34(-1.49%) |
Jul 20, 2017 | 22.63 | 23.03 | 22.59 | 22.82 | 33,027 | +0.20(+0.87%) |
Jul 19, 2017 | 23.17 | 23.19 | 22.55 | 22.62 | 78,642 | -0.32(-1.39%) |
Jul 18, 2017 | 22.83 | 23.06 | 22.80 | 22.94 | 36,420 | -0.13(-0.57%) |
Jul 17, 2017 | 22.93 | 23.21 | 22.93 | 23.07 | 78,382 | +0.00(+0.00%) |
Jul 14, 2017 | 23.08 | 23.30 | 22.87 | 23.07 | 57,428 | -0.30(-1.27%) |
Jul 13, 2017 | 23.44 | 23.71 | 23.08 | 23.37 | 27,168 | -0.07(-0.31%) |
Jul 12, 2017 | 23.44 | 23.56 | 22.99 | 23.44 | 39,242 | -0.01(-0.06%) |
Jul 11, 2017 | 21.96 | 23.58 | 21.96 | 23.46 | 37,720 | -0.02(-0.09%) |
Jul 10, 2017 | 23.65 | 23.83 | 23.46 | 23.48 | 25,327 | -0.32(-1.34%) |
Jul 07, 2017 | 23.63 | 23.94 | 23.44 | 23.80 | 74,981 | +0.07(+0.31%) |
Jul 06, 2017 | 23.96 | 23.96 | 23.62 | 23.73 | 26,422 | -0.24(-1.00%) |
Jul 05, 2017 | 24.01 | 24.01 | 23.44 | 23.96 | 29,602 | -0.05(-0.21%) |
Jul 03, 2017 | 23.46 | 24.21 | 23.46 | 24.02 | 22,952 | +0.72(+3.08%) |
Jun 30, 2017 | 23.70 | 23.70 | 23.22 | 23.30 | 37,041 | -0.33(-1.41%) |
Jun 29, 2017 | 23.74 | 23.75 | 23.08 | 23.63 | 59,652 | +0.22(+0.96%) |
Jun 28, 2017 | 22.97 | 23.60 | 22.97 | 23.41 | 38,643 | +0.52(+2.28%) |
Jun 27, 2017 | 22.82 | 23.11 | 22.68 | 22.88 | 37,263 | +0.07(+0.32%) |
Jun 26, 2017 | 22.86 | 23.12 | 22.65 | 22.81 | 33,598 | -0.01(-0.03%) |
Jun 23, 2017 | 22.99 | 22.99 | 22.66 | 22.82 | 118,864 | -0.15(-0.66%) |
Jun 22, 2017 | 23.06 | 23.45 | 22.84 | 22.97 | 15,473 | -0.04(-0.19%) |
Jun 21, 2017 | 23.71 | 23.75 | 22.92 | 23.02 | 35,398 | -0.62(-2.64%) |
Jun 20, 2017 | 23.73 | 23.78 | 23.49 | 23.64 | 31,530 | -0.14(-0.58%) |
Jun 19, 2017 | 23.89 | 24.25 | 22.73 | 23.78 | 51,896 | -0.07(-0.27%) |
Jun 16, 2017 | 23.68 | 24.12 | 23.61 | 23.84 | 94,622 | -0.18(-0.75%) |
Jun 15, 2017 | 23.66 | 24.06 | 23.65 | 24.02 | 36,933 | +0.09(+0.39%) |
Jun 14, 2017 | 24.15 | 24.22 | 23.52 | 23.93 | 66,033 | -0.36(-1.46%) |
Jun 13, 2017 | 24.33 | 24.39 | 24.08 | 24.28 | 73,909 | +0.01(+0.06%) |
Jun 12, 2017 | 24.53 | 24.65 | 23.64 | 24.27 | 68,167 | -0.15(-0.62%) |
Jun 09, 2017 | 23.80 | 24.65 | 23.80 | 24.42 | 112,899 | +0.82(+3.47%) |
Jun 08, 2017 | 22.93 | 23.99 | 22.80 | 23.60 | 55,445 | +0.75(+3.27%) |
Jun 07, 2017 | 22.81 | 22.97 | 22.44 | 22.86 | 52,540 | +0.14(+0.64%) |
Jun 06, 2017 | 22.53 | 22.87 | 22.26 | 22.71 | 43,208 | -0.09(-0.38%) |
Jun 05, 2017 | 22.91 | 23.09 | 22.72 | 22.80 | 36,104 | -0.01(-0.03%) |
Jun 02, 2017 | 22.56 | 23.43 | 22.56 | 22.80 | 56,817 | +0.16(+0.70%) |
Jun 01, 2017 | 21.99 | 22.67 | 21.79 | 22.65 | 70,786 | +0.71(+3.24%) |
May 31, 2017 | 22.11 | 22.11 | 21.54 | 21.93 | 126,181 | -0.14(-0.62%) |
May 30, 2017 | 22.39 | 22.39 | 21.94 | 22.07 | 28,254 | -0.44(-1.96%) |
May 26, 2017 | 22.40 | 22.57 | 22.33 | 22.51 | 31,148 | +0.14(+0.62%) |
May 25, 2017 | 22.65 | 22.77 | 22.22 | 22.38 | 42,196 | -0.15(-0.68%) |
May 24, 2017 | 22.73 | 22.73 | 22.31 | 22.53 | 33,062 | -0.12(-0.54%) |
May 23, 2017 | 22.56 | 22.83 | 22.14 | 22.65 | 48,614 | +0.17(+0.77%) |
May 22, 2017 | 22.32 | 22.58 | 21.77 | 22.48 | 61,012 | +0.18(+0.81%) |
May 19, 2017 | 22.48 | 22.62 | 22.22 | 22.30 | 59,357 | -0.20(-0.90%) |
May 18, 2017 | 22.43 | 22.77 | 22.43 | 22.50 | 63,843 | +0.01(+0.06%) |
May 17, 2017 | 23.28 | 23.46 | 22.39 | 22.49 | 52,577 | -1.27(-5.34%) |
May 16, 2017 | 23.38 | 23.81 | 23.25 | 23.75 | 92,615 | +0.54(+2.34%) |
May 15, 2017 | 23.25 | 23.46 | 23.12 | 23.21 | 149,809 | -0.07(-0.31%) |
May 12, 2017 | 23.46 | 23.61 | 23.15 | 23.28 | 56,876 | -0.33(-1.38%) |
May 11, 2017 | 23.86 | 23.88 | 23.38 | 23.61 | 29,071 | -0.26(-1.09%) |
May 10, 2017 | 23.82 | 23.92 | 23.70 | 23.87 | 34,766 | +0.02(+0.09%) |
May 09, 2017 | 24.15 | 24.15 | 23.69 | 23.85 | 29,340 | -0.15(-0.63%) |
May 08, 2017 | 24.01 | 24.22 | 23.89 | 24.00 | 47,002 | -0.07(-0.27%) |
May 05, 2017 | 24.20 | 24.23 | 23.89 | 24.07 | 28,533 | -0.07(-0.27%) |
May 04, 2017 | 24.38 | 24.52 | 24.06 | 24.13 | 16,129 | +0.04(+0.15%) |
May 03, 2017 | 24.07 | 24.21 | 23.73 | 24.10 | 36,348 | -0.02(-0.09%) |
May 02, 2017 | 24.51 | 24.51 | 23.98 | 24.12 | 31,604 | -0.27(-1.09%) |
May 01, 2017 | 24.36 | 24.51 | 24.08 | 24.38 | 39,296 | +0.25(+1.05%) |
Apr 28, 2017 | 24.51 | 24.51 | 24.02 | 24.13 | 85,461 | -0.69(-2.79%) |
Apr 27, 2017 | 24.99 | 25.16 | 24.76 | 24.82 | 109,151 | -0.11(-0.43%) |
Apr 26, 2017 | 24.69 | 25.54 | 24.15 | 24.93 | 150,475 | +0.19(+0.76%) |
Apr 25, 2017 | 24.64 | 24.95 | 24.10 | 24.74 | 106,108 | +0.42(+1.72%) |
Apr 24, 2017 | 24.43 | 24.65 | 24.20 | 24.33 | 211,001 | +0.45(+1.87%) |
Apr 21, 2017 | 23.79 | 23.98 | 23.64 | 23.88 | 58,933 | -0.03(-0.12%) |
Apr 20, 2017 | 23.33 | 23.93 | 23.10 | 23.91 | 40,764 | +0.68(+2.95%) |
Apr 19, 2017 | 23.23 | 23.33 | 23.16 | 23.22 | 48,641 | +0.01(+0.06%) |
Apr 18, 2017 | 22.73 | 23.21 | 22.73 | 23.21 | 39,242 | +0.25(+1.07%) |
Apr 17, 2017 | 22.57 | 22.99 | 22.36 | 22.96 | 48,659 | +0.55(+2.44%) |
Apr 13, 2017 | 22.63 | 22.63 | 21.85 | 22.42 | 41,979 | -0.32(-1.43%) |
Apr 12, 2017 | 22.86 | 23.01 | 22.53 | 22.74 | 29,505 | -0.24(-1.04%) |
Apr 11, 2017 | 22.49 | 22.99 | 22.49 | 22.98 | 34,712 | +0.44(+1.95%) |
Apr 10, 2017 | 22.81 | 22.81 | 22.17 | 22.54 | 39,092 | -0.18(-0.79%) |
Apr 07, 2017 | 22.52 | 22.78 | 22.37 | 22.72 | 30,378 | +0.02(+0.10%) |
Apr 06, 2017 | 22.42 | 22.73 | 22.27 | 22.70 | 34,867 | +0.24(+1.06%) |
Apr 05, 2017 | 22.75 | 23.00 | 22.40 | 22.46 | 59,549 | -0.18(-0.80%) |
Apr 04, 2017 | 22.70 | 22.74 | 22.50 | 22.64 | 35,031 | +0.04(+0.19%) |
Apr 03, 2017 | 22.83 | 22.83 | 22.37 | 22.60 | 37,607 | -0.22(-0.98%) |
Mar 31, 2017 | 22.97 | 23.03 | 22.78 | 22.82 | 48,675 | -0.13(-0.57%) |
Mar 30, 2017 | 22.39 | 23.13 | 22.08 | 22.95 | 60,161 | +0.53(+2.35%) |
Mar 29, 2017 | 22.52 | 22.62 | 22.34 | 22.42 | 21,442 | -0.18(-0.80%) |
Mar 28, 2017 | 22.17 | 22.63 | 21.88 | 22.60 | 32,793 | +0.40(+1.82%) |
Mar 27, 2017 | 21.84 | 22.32 | 21.49 | 22.20 | 39,244 | -0.05(-0.23%) |
Mar 24, 2017 | 22.56 | 22.59 | 21.70 | 22.25 | 46,779 | -0.24(-1.06%) |
Mar 23, 2017 | 22.15 | 22.78 | 22.15 | 22.49 | 22,424 | +0.23(+1.04%) |
Mar 22, 2017 | 22.28 | 22.60 | 21.89 | 22.26 | 100,790 | +0.00(+0.00%) |
Mar 21, 2017 | 23.52 | 23.52 | 22.20 | 22.26 | 126,915 | -1.17(-4.98%) |
Mar 20, 2017 | 23.78 | 23.78 | 23.34 | 23.43 | 31,052 | -0.35(-1.48%) |
Mar 17, 2017 | 23.35 | 23.86 | 23.31 | 23.78 | 114,151 | +0.30(+1.29%) |
Mar 16, 2017 | 23.19 | 23.56 | 23.13 | 23.48 | 88,712 | +0.43(+1.88%) |
Mar 15, 2017 | 23.25 | 23.46 | 22.90 | 23.04 | 73,496 | -0.06(-0.28%) |
Mar 14, 2017 | 22.92 | 23.19 | 22.86 | 23.11 | 39,239 | -0.04(-0.16%) |
Mar 13, 2017 | 23.01 | 23.40 | 23.01 | 23.14 | 43,756 | +0.06(+0.25%) |
Mar 10, 2017 | 23.35 | 23.35 | 22.76 | 23.09 | 70,834 | -0.01(-0.06%) |
Mar 09, 2017 | 23.28 | 23.32 | 23.07 | 23.10 | 75,052 | -0.06(-0.28%) |
Mar 08, 2017 | 23.48 | 23.48 | 23.11 | 23.17 | 47,426 | -0.10(-0.43%) |
Mar 07, 2017 | 23.26 | 23.43 | 23.09 | 23.27 | 47,652 | +0.04(+0.16%) |
Mar 06, 2017 | 23.26 | 23.43 | 23.14 | 23.23 | 56,193 | -0.08(-0.34%) |
Mar 03, 2017 | 23.48 | 23.52 | 23.09 | 23.31 | 42,116 | -0.03(-0.12%) |
Mar 02, 2017 | 23.99 | 23.99 | 22.69 | 23.34 | 35,363 | -0.59(-2.47%) |
Mar 01, 2017 | 23.91 | 24.19 | 23.76 | 23.93 | 80,924 | +0.49(+2.09%) |
Feb 28, 2017 | 23.66 | 23.77 | 23.15 | 23.44 | 121,537 | -0.18(-0.76%) |
Feb 27, 2017 | 23.63 | 23.75 | 23.47 | 23.62 | 34,612 | -0.07(-0.30%) |
Feb 24, 2017 | 23.74 | 23.81 | 23.61 | 23.69 | 31,701 | -0.14(-0.57%) |
Feb 23, 2017 | 23.79 | 23.93 | 23.51 | 23.83 | 43,013 | +0.15(+0.64%) |
Feb 22, 2017 | 23.75 | 23.81 | 23.61 | 23.68 | 44,302 | -0.07(-0.30%) |
Feb 21, 2017 | 23.79 | 24.00 | 23.63 | 23.75 | 46,316 | +0.06(+0.24%) |
Feb 17, 2017 | 23.69 | 23.69 | 23.69 | 0 | -0.21(-0.87%) | |
Feb 16, 2017 | 23.79 | 23.92 | 23.54 | 23.90 | 103,906 | +0.19(+0.82%) |
Feb 15, 2017 | 23.50 | 23.76 | 23.50 | 23.71 | 25,830 | +0.17(+0.70%) |
Feb 14, 2017 | 23.22 | 23.60 | 23.22 | 23.54 | 47,309 | +0.17(+0.74%) |
Feb 13, 2017 | 23.43 | 23.68 | 23.30 | 23.37 | 57,616 | +0.12(+0.50%) |
Feb 10, 2017 | 23.04 | 23.28 | 22.81 | 23.25 | 44,776 | +0.26(+1.13%) |
Feb 09, 2017 | 22.70 | 23.03 | 22.70 | 22.99 | 67,449 | +0.25(+1.11%) |
Feb 08, 2017 | 22.67 | 22.89 | 22.61 | 22.74 | 86,535 | -0.19(-0.82%) |
Feb 07, 2017 | 22.90 | 22.94 | 22.57 | 22.93 | 62,719 | +0.17(+0.73%) |
Feb 06, 2017 | 22.60 | 22.96 | 22.54 | 22.76 | 74,694 | +0.11(+0.48%) |
Feb 03, 2017 | 22.24 | 22.70 | 22.24 | 22.65 | 41,049 | +0.59(+2.68%) |
Feb 02, 2017 | 22.16 | 22.24 | 21.86 | 22.06 | 74,193 | -0.21(-0.93%) |
Feb 01, 2017 | 22.49 | 22.93 | 22.25 | 22.27 | 166,926 | +0.04(+0.16%) |
Jan 31, 2017 | 21.99 | 22.31 | 21.92 | 22.23 | 51,492 | +0.09(+0.39%) |
Jan 30, 2017 | 22.83 | 22.83 | 22.07 | 22.15 | 66,620 | -0.92(-4.00%) |
Jan 27, 2017 | 23.12 | 23.62 | 22.46 | 23.07 | 52,965 | +0.02(+0.09%) |
Jan 26, 2017 | 23.18 | 23.18 | 22.08 | 23.05 | 34,967 | -0.06(-0.28%) |
Jan 25, 2017 | 22.92 | 23.17 | 22.84 | 23.12 | 49,972 | +0.22(+0.97%) |
Jan 24, 2017 | 22.11 | 22.91 | 22.11 | 22.89 | 55,782 | +0.63(+2.83%) |
Jan 23, 2017 | 22.37 | 22.39 | 22.01 | 22.26 | 58,843 | -0.24(-1.08%) |
Jan 20, 2017 | 22.21 | 22.55 | 21.97 | 22.51 | 98,440 | +0.36(+1.62%) |
Jan 19, 2017 | 22.28 | 22.28 | 21.82 | 22.15 | 62,949 | -0.27(-1.18%) |
Jan 18, 2017 | 22.27 | 22.43 | 21.72 | 22.41 | 60,579 | +0.22(+1.00%) |
Jan 17, 2017 | 22.71 | 22.71 | 22.08 | 22.19 | 48,483 | -0.59(-2.58%) |
Jan 13, 2017 | 22.78 | 22.78 | 22.78 | 0 | +0.23(+1.02%) | |
Jan 12, 2017 | 22.88 | 23.04 | 22.37 | 22.55 | 29,406 | -0.51(-2.21%) |
Jan 11, 2017 | 22.95 | 23.07 | 22.66 | 23.06 | 49,932 | +0.12(+0.53%) |
Jan 10, 2017 | 22.40 | 22.99 | 22.39 | 22.94 | 53,809 | +0.36(+1.59%) |
Jan 09, 2017 | 22.88 | 22.88 | 22.44 | 22.58 | 44,461 | -0.46(-1.99%) |
Jan 06, 2017 | 23.10 | 23.19 | 22.35 | 23.04 | 61,089 | +0.16(+0.72%) |
Jan 05, 2017 | 23.11 | 23.12 | 22.70 | 22.87 | 59,363 | -0.39(-1.69%) |
Jan 04, 2017 | 23.10 | 23.55 | 23.03 | 23.27 | 126,225 | +0.28(+1.22%) |