Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.35 | 24.52 | 24.08 | 24.35 | 72,695 | -0.03(-0.11%) |
Feb 27, 2018 | 24.09 | 24.61 | 24.09 | 24.37 | 57,797 | +0.10(+0.40%) |
Feb 26, 2018 | 24.27 | 24.67 | 24.12 | 24.28 | 38,796 | +0.14(+0.59%) |
Feb 23, 2018 | 24.21 | 25.22 | 23.90 | 24.13 | 23,233 | +0.28(+1.15%) |
Feb 22, 2018 | 23.90 | 25.67 | 23.78 | 23.86 | 36,140 | -0.18(-0.74%) |
Feb 21, 2018 | 23.89 | 25.61 | 23.82 | 24.04 | 119,664 | +0.14(+0.60%) |
Feb 20, 2018 | 23.72 | 23.89 | 23.72 | 23.89 | 10,157 | +0.17(+0.71%) |
Feb 16, 2018 | 23.73 | 23.73 | 23.73 | 0 | -0.17(-0.71%) | |
Feb 15, 2018 | 23.61 | 23.89 | 23.54 | 23.89 | 21,032 | +0.30(+1.28%) |
Feb 14, 2018 | 23.47 | 23.70 | 23.43 | 23.59 | 28,078 | +0.19(+0.80%) |
Feb 13, 2018 | 23.47 | 23.50 | 23.41 | 23.41 | 7,528 | -0.13(-0.57%) |
Feb 12, 2018 | 23.42 | 23.55 | 23.42 | 23.54 | 17,949 | +0.15(+0.65%) |
Feb 09, 2018 | 23.47 | 23.47 | 23.39 | 23.39 | 13,915 | -0.11(-0.45%) |
Feb 08, 2018 | 23.55 | 23.89 | 23.49 | 23.49 | 38,060 | -0.01(-0.06%) |
Feb 07, 2018 | 23.61 | 23.43 | 23.51 | 11,388 | -0.02(-0.09%) | |
Feb 06, 2018 | 23.68 | 23.72 | 23.35 | 23.53 | 19,347 | -0.30(-1.24%) |
Feb 05, 2018 | 23.82 | 23.85 | 23.81 | 23.83 | 6,889 | -0.05(-0.21%) |
Feb 02, 2018 | 23.79 | 23.88 | 23.79 | 23.88 | 9,197 | +0.09(+0.37%) |
Feb 01, 2018 | 23.78 | 23.86 | 23.78 | 23.79 | 12,903 | -0.06(-0.26%) |
Jan 31, 2018 | 23.73 | 23.89 | 23.73 | 23.85 | 9,661 | +0.06(+0.26%) |
Jan 30, 2018 | 23.87 | 23.90 | 23.78 | 23.79 | 10,985 | -0.12(-0.48%) |
Jan 29, 2018 | 23.95 | 23.95 | 23.89 | 23.90 | 5,806 | -0.06(-0.26%) |
Jan 26, 2018 | 23.91 | 23.97 | 23.89 | 23.97 | 8,259 | +0.04(+0.15%) |
Jan 25, 2018 | 23.88 | 23.93 | 23.86 | 23.93 | 8,595 | +0.02(+0.07%) |
Jan 24, 2018 | 23.91 | 23.95 | 23.89 | 23.91 | 15,880 | -0.01(-0.04%) |
Jan 23, 2018 | 23.91 | 23.92 | 23.85 | 23.92 | 10,678 | +0.03(+0.11%) |
Jan 22, 2018 | 23.83 | 23.89 | 23.83 | 23.89 | 10,541 | +0.04(+0.19%) |
Jan 19, 2018 | 23.81 | 23.86 | 23.81 | 23.85 | 7,910 | -0.02(-0.10%) |
Jan 18, 2018 | 23.86 | 23.88 | 23.86 | 23.87 | 1,671 | -0.03(-0.12%) |
Jan 17, 2018 | 23.78 | 23.90 | 23.76 | 23.90 | 21,129 | +0.06(+0.26%) |
Jan 16, 2018 | 23.81 | 23.86 | 23.80 | 23.84 | 8,779 | -0.15(-0.63%) |
Jan 12, 2018 | 23.99 | 23.99 | 23.99 | 0 | +0.23(+0.97%) | |
Jan 11, 2018 | 23.75 | 23.80 | 23.75 | 23.76 | 16,190 | -0.04(-0.19%) |
Jan 10, 2018 | 23.72 | 23.86 | 23.72 | 23.81 | 16,753 | +0.05(+0.22%) |
Jan 09, 2018 | 23.49 | 23.78 | 23.43 | 23.75 | 36,500 | +0.20(+0.86%) |
Jan 08, 2018 | 23.41 | 23.58 | 23.25 | 23.55 | 51,274 | +0.19(+0.81%) |
Jan 05, 2018 | 23.38 | 23.46 | 23.36 | 23.36 | 17,090 | +0.04(+0.15%) |
Jan 04, 2018 | 23.38 | 23.40 | 23.27 | 23.33 | 3,586 | +0.09(+0.38%) |
Jan 03, 2018 | 23.28 | 23.31 | 23.24 | 23.24 | 9,162 | +0.09(+0.38%) |
Jan 02, 2018 | 23.33 | 23.33 | 23.14 | 23.15 | 5,353 | -0.02(-0.08%) |
Dec 29, 2017 | 23.17 | 23.17 | 23.17 | 0 | -0.30(-1.29%) | |
Dec 28, 2017 | 23.42 | 23.47 | 23.41 | 23.47 | 8,100 | -0.06(-0.26%) |
Dec 27, 2017 | 23.52 | 23.58 | 23.52 | 23.53 | 7,599 | +0.04(+0.19%) |
Dec 26, 2017 | 23.48 | 23.66 | 23.48 | 23.49 | 6,430 | -0.04(-0.19%) |
Dec 22, 2017 | 23.48 | 23.53 | 23.45 | 23.53 | 54,014 | -0.03(-0.11%) |
Dec 21, 2017 | 23.44 | 23.79 | 23.37 | 23.56 | 50,671 | +0.11(+0.49%) |
Dec 20, 2017 | 23.45 | 23.48 | 23.44 | 23.44 | 2,026 | -0.04(-0.19%) |
Dec 19, 2017 | 23.46 | 23.50 | 23.46 | 23.49 | 2,969 | -0.02(-0.10%) |
Dec 18, 2017 | 23.45 | 23.51 | 23.45 | 23.51 | 2,386 | +0.07(+0.28%) |
Dec 15, 2017 | 23.41 | 23.52 | 23.41 | 23.44 | 25,927 | +0.03(+0.11%) |
Dec 14, 2017 | 23.27 | 23.78 | 23.27 | 23.41 | 3,094 | -0.02(-0.08%) |
Dec 13, 2017 | 23.23 | 23.60 | 23.23 | 23.43 | 10,854 | +0.06(+0.26%) |
Dec 12, 2017 | 23.42 | 23.42 | 23.31 | 23.37 | 108,771 | +0.06(+0.25%) |
Dec 11, 2017 | 23.29 | 23.31 | 23.29 | 23.31 | 3,818 | +0.07(+0.31%) |
Dec 08, 2017 | 23.25 | 23.27 | 23.22 | 23.24 | 7,168 | -0.01(-0.02%) |
Dec 07, 2017 | 23.19 | 23.50 | 23.19 | 23.25 | 5,441 | -0.01(-0.04%) |
Dec 06, 2017 | 23.23 | 23.26 | 23.22 | 23.26 | 1,025 | +0.02(+0.08%) |
Dec 05, 2017 | 23.21 | 23.26 | 23.21 | 23.24 | 4,773 | +0.01(+0.03%) |
Dec 04, 2017 | 23.24 | 23.24 | 23.22 | 23.23 | 4,071 | -0.04(-0.19%) |
Dec 01, 2017 | 23.21 | 23.27 | 23.21 | 23.27 | 14,098 | +0.09(+0.40%) |
Nov 30, 2017 | 23.16 | 23.19 | 23.16 | 23.18 | 6,019 | +0.07(+0.28%) |
Nov 29, 2017 | 23.09 | 23.13 | 23.07 | 23.12 | 5,536 | +0.06(+0.25%) |
Nov 28, 2017 | 23.05 | 23.09 | 23.04 | 23.06 | 8,176 | +0.00(+0.02%) |
Nov 27, 2017 | 23.05 | 23.12 | 23.05 | 23.05 | 7,632 | +0.00(+0.00%) |
Nov 24, 2017 | 23.07 | 23.07 | 23.04 | 23.05 | 5,174 | -0.03(-0.11%) |
Nov 22, 2017 | 23.04 | 23.09 | 23.04 | 23.08 | 5,856 | +0.09(+0.38%) |
Nov 21, 2017 | 23.01 | 23.02 | 22.99 | 22.99 | 1,806 | +0.00(+0.00%) |
Nov 20, 2017 | 23.08 | 23.08 | 22.99 | 22.99 | 9,515 | -0.04(-0.16%) |
Nov 17, 2017 | 23.02 | 23.04 | 23.02 | 23.03 | 2,533 | +0.05(+0.23%) |
Nov 16, 2017 | 22.97 | 22.97 | 22.96 | 22.97 | 1,253 | +0.04(+0.16%) |
Nov 15, 2017 | 22.95 | 22.97 | 22.92 | 22.94 | 2,718 | -0.04(-0.16%) |
Nov 14, 2017 | 23.00 | 23.01 | 22.97 | 22.97 | 4,226 | +0.04(+0.15%) |
Nov 13, 2017 | 22.99 | 23.01 | 22.94 | 22.94 | 4,403 | +0.01(+0.04%) |
Nov 10, 2017 | 23.03 | 23.03 | 22.93 | 22.93 | 5,206 | -0.08(-0.35%) |
Nov 09, 2017 | 22.94 | 23.10 | 22.94 | 23.01 | 50,240 | +0.04(+0.16%) |
Nov 08, 2017 | 22.97 | 23.07 | 22.94 | 22.97 | 6,665 | -0.00(-0.00%) |
Nov 07, 2017 | 23.00 | 23.01 | 22.94 | 22.97 | 11,548 | -0.03(-0.11%) |
Nov 06, 2017 | 23.03 | 23.04 | 22.99 | 23.00 | 6,296 | -0.01(-0.04%) |
Nov 03, 2017 | 22.85 | 23.01 | 22.85 | 23.01 | 4,090 | +0.06(+0.27%) |
Nov 02, 2017 | 22.94 | 22.96 | 22.94 | 22.95 | 2,190 | +0.01(+0.06%) |
Nov 01, 2017 | 22.95 | 22.95 | 22.92 | 22.93 | 1,478 | -0.01(-0.06%) |
Oct 31, 2017 | 22.91 | 22.95 | 22.90 | 22.95 | 8,872 | -0.02(-0.10%) |
Oct 30, 2017 | 22.97 | 22.99 | 22.94 | 22.97 | 3,308 | +0.02(+0.10%) |
Oct 27, 2017 | 22.95 | 23.00 | 22.93 | 22.95 | 5,422 | +0.08(+0.35%) |
Oct 26, 2017 | 22.90 | 22.90 | 22.87 | 22.87 | 1,963 | -0.10(-0.44%) |
Oct 25, 2017 | 22.99 | 22.99 | 22.97 | 22.97 | 2,002 | -0.06(-0.25%) |
Oct 24, 2017 | 23.03 | 23.04 | 22.99 | 23.03 | 1,848 | +0.02(+0.08%) |
Oct 23, 2017 | 23.02 | 23.03 | 23.00 | 23.01 | 3,666 | -0.02(-0.07%) |
Oct 20, 2017 | 23.00 | 23.03 | 22.98 | 23.02 | 2,135 | -0.01(-0.05%) |
Oct 19, 2017 | 23.01 | 23.04 | 22.98 | 23.04 | 8,566 | -0.04(-0.15%) |
Oct 18, 2017 | 23.04 | 23.08 | 23.04 | 23.07 | 5,808 | +0.03(+0.11%) |
Oct 17, 2017 | 23.03 | 23.05 | 23.03 | 23.04 | 2,991 | -0.06(-0.27%) |
Oct 16, 2017 | 23.04 | 23.11 | 23.04 | 23.11 | 6,795 | +0.00(+0.00%) |
Oct 13, 2017 | 23.07 | 23.11 | 23.07 | 23.11 | 7,746 | +0.02(+0.08%) |
Oct 12, 2017 | 23.09 | 23.11 | 23.06 | 23.09 | 12,546 | +0.02(+0.08%) |
Oct 11, 2017 | 23.03 | 23.07 | 22.98 | 23.07 | 18,953 | -0.01(-0.04%) |
Oct 10, 2017 | 23.04 | 23.08 | 23.03 | 23.08 | 8,970 | +0.04(+0.19%) |
Oct 09, 2017 | 23.02 | 23.08 | 23.02 | 23.04 | 4,752 | +0.04(+0.18%) |
Oct 06, 2017 | 22.96 | 23.01 | 22.96 | 22.99 | 939 | +0.06(+0.28%) |
Oct 05, 2017 | 22.94 | 22.97 | 22.88 | 22.93 | 43,029 | +0.15(+0.66%) |
Oct 04, 2017 | 22.93 | 22.96 | 22.78 | 22.78 | 10,130 | -0.07(-0.31%) |
Oct 03, 2017 | 22.82 | 22.88 | 22.81 | 22.85 | 10,212 | -0.04(-0.19%) |
Oct 02, 2017 | 22.77 | 22.91 | 22.77 | 22.89 | 8,853 | +0.17(+0.73%) |
Sep 29, 2017 | 22.78 | 22.82 | 22.72 | 22.73 | 21,827 | -0.02(-0.08%) |
Sep 28, 2017 | 22.76 | 22.78 | 22.75 | 22.75 | 7,064 | +0.09(+0.39%) |
Sep 27, 2017 | 22.77 | 22.78 | 22.65 | 22.66 | 19,145 | -0.04(-0.19%) |
Sep 26, 2017 | 22.74 | 22.82 | 22.69 | 22.70 | 12,973 | +0.00(+0.00%) |
Sep 25, 2017 | 22.74 | 22.74 | 22.69 | 22.70 | 17,453 | -0.04(-0.15%) |
Sep 22, 2017 | 22.81 | 22.81 | 22.74 | 22.74 | 2,978 | +0.04(+0.16%) |
Sep 21, 2017 | 22.73 | 22.79 | 22.65 | 22.70 | 9,074 | -0.05(-0.23%) |
Sep 20, 2017 | 22.78 | 22.79 | 22.75 | 22.75 | 1,893 | -0.01(-0.04%) |
Sep 19, 2017 | 22.78 | 22.79 | 22.75 | 22.76 | 4,448 | -0.02(-0.08%) |
Sep 18, 2017 | 22.77 | 22.78 | 22.74 | 22.78 | 3,785 | -0.04(-0.19%) |
Sep 15, 2017 | 22.76 | 22.83 | 22.76 | 22.82 | 4,154 | +0.04(+0.15%) |
Sep 14, 2017 | 22.75 | 22.81 | 22.74 | 22.79 | 6,624 | +0.04(+0.15%) |
Sep 13, 2017 | 22.77 | 22.77 | 22.73 | 22.75 | 4,583 | +0.03(+0.12%) |
Sep 12, 2017 | 22.76 | 22.78 | 22.73 | 22.73 | 7,681 | +0.01(+0.04%) |
Sep 11, 2017 | 22.73 | 22.73 | 22.64 | 22.72 | 12,432 | +0.06(+0.27%) |
Sep 08, 2017 | 22.75 | 22.75 | 22.53 | 22.66 | 19,508 | -0.07(-0.31%) |
Sep 07, 2017 | 22.69 | 22.73 | 22.68 | 22.73 | 6,312 | +0.06(+0.27%) |
Sep 06, 2017 | 22.72 | 22.72 | 22.67 | 22.67 | 6,605 | -0.11(-0.50%) |
Sep 05, 2017 | 22.79 | 22.79 | 22.71 | 22.78 | 7,808 | +0.06(+0.27%) |
Sep 01, 2017 | 22.78 | 22.78 | 22.72 | 22.72 | 2,967 | -0.09(-0.39%) |
Aug 31, 2017 | 22.77 | 22.81 | 22.75 | 22.81 | 3,164 | +0.04(+0.16%) |
Aug 30, 2017 | 22.74 | 22.77 | 22.74 | 22.77 | 4,544 | +0.05(+0.23%) |
Aug 29, 2017 | 22.72 | 22.75 | 22.72 | 22.72 | 1,478 | +0.04(+0.16%) |
Aug 28, 2017 | 22.67 | 22.75 | 22.67 | 22.68 | 6,781 | -0.07(-0.31%) |
Aug 25, 2017 | 22.72 | 22.76 | 22.71 | 22.75 | 7,088 | +0.02(+0.09%) |
Aug 24, 2017 | 22.71 | 22.75 | 22.55 | 22.73 | 4,566 | +0.03(+0.14%) |
Aug 23, 2017 | 22.69 | 22.72 | 22.69 | 22.70 | 6,746 | +0.03(+0.12%) |
Aug 22, 2017 | 22.65 | 22.67 | 22.58 | 22.67 | 11,356 | +0.09(+0.38%) |
Aug 21, 2017 | 22.59 | 22.60 | 22.58 | 22.59 | 2,363 | +0.03(+0.12%) |
Aug 18, 2017 | 22.64 | 22.68 | 22.54 | 22.56 | 14,837 | -0.10(-0.45%) |
Aug 17, 2017 | 22.66 | 22.68 | 22.64 | 22.66 | 4,167 | +0.11(+0.49%) |
Aug 16, 2017 | 22.63 | 22.63 | 22.55 | 22.55 | 5,882 | -0.07(-0.31%) |
Aug 15, 2017 | 22.65 | 22.65 | 22.58 | 22.62 | 3,795 | +0.09(+0.39%) |
Aug 14, 2017 | 22.54 | 22.65 | 22.49 | 22.53 | 10,421 | -0.04(-0.19%) |
Aug 11, 2017 | 22.57 | 22.60 | 22.56 | 22.58 | 4,299 | -0.09(-0.39%) |
Aug 10, 2017 | 22.65 | 22.67 | 22.65 | 22.67 | 1,615 | -0.04(-0.19%) |
Aug 09, 2017 | 22.66 | 22.72 | 22.66 | 22.71 | 4,616 | +0.01(+0.04%) |
Aug 08, 2017 | 22.72 | 22.74 | 22.70 | 22.70 | 3,165 | +0.01(+0.04%) |
Aug 07, 2017 | 22.71 | 22.71 | 22.69 | 22.69 | 2,094 | +0.04(+0.19%) |
Aug 04, 2017 | 22.63 | 22.65 | 22.61 | 22.65 | 9,346 | +0.03(+0.12%) |
Aug 03, 2017 | 22.56 | 22.62 | 22.56 | 22.62 | 5,382 | +0.01(+0.04%) |
Aug 02, 2017 | 22.59 | 22.61 | 22.59 | 22.61 | 3,448 | +0.01(+0.04%) |
Aug 01, 2017 | 22.63 | 22.64 | 22.57 | 22.60 | 8,032 | -0.04(-0.19%) |
Jul 31, 2017 | 22.56 | 22.65 | 22.56 | 22.65 | 15,371 | -0.02(-0.08%) |
Jul 28, 2017 | 22.67 | 22.67 | 22.63 | 22.67 | 1,856 | +0.05(+0.23%) |
Jul 27, 2017 | 22.61 | 22.67 | 22.58 | 22.61 | 8,922 | -0.04(-0.17%) |
Jul 26, 2017 | 22.71 | 22.76 | 22.67 | 22.65 | 19,363 | +0.08(+0.36%) |
Jul 25, 2017 | 22.68 | 22.70 | 22.56 | 22.57 | 4,110 | -0.13(-0.55%) |
Jul 24, 2017 | 22.69 | 22.70 | 22.65 | 22.70 | 8,238 | -0.06(-0.26%) |
Jul 21, 2017 | 22.69 | 22.84 | 22.67 | 22.75 | 25,032 | +0.03(+0.12%) |
Jul 20, 2017 | 22.73 | 22.73 | 22.73 | 22.73 | 567 | +0.05(+0.23%) |
Jul 19, 2017 | 22.72 | 22.72 | 22.67 | 22.67 | 7,037 | +0.11(+0.47%) |
Jul 18, 2017 | 22.73 | 22.74 | 22.56 | 22.57 | 17,311 | -0.16(-0.70%) |
Jul 17, 2017 | 22.65 | 22.73 | 22.65 | 22.73 | 2,607 | +0.04(+0.16%) |
Jul 14, 2017 | 22.67 | 22.78 | 22.61 | 22.69 | 9,256 | -0.00(-0.02%) |
Jul 13, 2017 | 22.65 | 22.71 | 22.65 | 22.70 | 4,591 | +0.04(+0.17%) |
Jul 12, 2017 | 22.65 | 22.70 | 22.64 | 22.66 | 5,224 | -0.03(-0.14%) |
Jul 11, 2017 | 22.51 | 22.73 | 22.51 | 22.69 | 14,026 | -0.04(-0.17%) |
Jul 10, 2017 | 22.48 | 22.73 | 22.47 | 22.73 | 8,561 | +0.18(+0.82%) |
Jul 07, 2017 | 22.53 | 22.57 | 22.53 | 22.54 | 2,300 | +0.07(+0.32%) |
Jul 06, 2017 | 22.44 | 22.47 | 22.44 | 22.47 | 2,184 | -0.09(-0.38%) |
Jul 05, 2017 | 22.57 | 22.57 | 22.52 | 22.56 | 4,240 | -0.05(-0.23%) |
Jul 03, 2017 | 22.45 | 22.72 | 22.45 | 22.61 | 10,475 | +0.09(+0.41%) |
Jun 30, 2017 | 22.54 | 22.54 | 22.52 | 22.52 | 5,292 | -0.09(-0.39%) |
Jun 29, 2017 | 22.46 | 22.74 | 22.36 | 22.60 | 29,025 | +0.24(+1.06%) |
Jun 28, 2017 | 22.38 | 22.39 | 22.34 | 22.37 | 10,505 | +0.04(+0.20%) |
Jun 27, 2017 | 22.33 | 22.35 | 22.31 | 22.32 | 3,674 | +0.03(+0.12%) |
Jun 26, 2017 | 22.37 | 22.37 | 22.25 | 22.30 | 17,492 | -0.07(-0.31%) |
Jun 23, 2017 | 22.36 | 22.39 | 22.33 | 22.36 | 12,150 | -0.01(-0.03%) |
Jun 22, 2017 | 22.38 | 22.39 | 22.33 | 22.37 | 3,661 | -0.07(-0.29%) |
Jun 21, 2017 | 22.50 | 22.60 | 22.44 | 22.44 | 15,018 | -0.05(-0.24%) |
Jun 20, 2017 | 22.50 | 22.51 | 22.47 | 22.49 | 17,509 | -0.02(-0.10%) |
Jun 19, 2017 | 22.56 | 22.58 | 22.42 | 22.51 | 11,295 | -0.10(-0.45%) |
Jun 16, 2017 | 22.74 | 22.76 | 22.62 | 22.62 | 9,469 | -0.08(-0.36%) |
Jun 15, 2017 | 22.83 | 22.84 | 22.70 | 22.70 | 14,785 | -0.13(-0.59%) |
Jun 14, 2017 | 22.81 | 22.83 | 22.81 | 22.83 | 2,295 | +0.04(+0.16%) |
Jun 13, 2017 | 22.80 | 22.82 | 22.78 | 22.80 | 4,223 | -0.01(-0.05%) |
Jun 12, 2017 | 22.81 | 22.84 | 22.68 | 22.81 | 14,221 | -0.08(-0.35%) |
Jun 09, 2017 | 22.95 | 22.95 | 22.89 | 22.89 | 11,267 | -0.04(-0.19%) |
Jun 08, 2017 | 22.91 | 22.93 | 22.91 | 22.93 | 7,550 | -0.07(-0.31%) |
Jun 07, 2017 | 22.97 | 23.00 | 22.97 | 23.00 | 6,297 | +0.00(+0.00%) |
Jun 06, 2017 | 23.00 | 23.00 | 22.97 | 23.00 | 9,050 | +0.00(+0.00%) |
Jun 05, 2017 | 22.96 | 23.00 | 22.96 | 23.00 | 19,392 | +0.07(+0.29%) |
Jun 02, 2017 | 22.95 | 22.95 | 22.89 | 22.93 | 4,450 | +0.05(+0.21%) |
Jun 01, 2017 | 22.90 | 22.96 | 22.88 | 22.89 | 13,304 | -0.06(-0.25%) |
May 31, 2017 | 22.96 | 22.96 | 22.90 | 22.94 | 5,420 | -0.01(-0.06%) |
May 30, 2017 | 22.94 | 22.97 | 22.94 | 22.96 | 3,282 | -0.02(-0.08%) |
May 26, 2017 | 22.90 | 23.02 | 22.90 | 22.97 | 8,569 | +0.01(+0.03%) |
May 25, 2017 | 22.94 | 23.00 | 22.92 | 22.97 | 11,518 | +0.01(+0.04%) |
May 24, 2017 | 23.00 | 23.06 | 22.91 | 22.96 | 6,971 | +0.05(+0.23%) |
May 23, 2017 | 22.88 | 23.02 | 22.88 | 22.90 | 13,695 | -0.03(-0.12%) |
May 22, 2017 | 22.86 | 22.93 | 22.86 | 22.93 | 5,088 | -0.03(-0.11%) |
May 19, 2017 | 22.89 | 22.96 | 22.80 | 22.96 | 17,692 | +0.06(+0.27%) |
May 18, 2017 | 22.99 | 22.99 | 22.85 | 22.90 | 5,014 | -0.02(-0.08%) |
May 17, 2017 | 22.98 | 22.98 | 22.91 | 22.91 | 13,717 | -0.06(-0.27%) |
May 16, 2017 | 22.95 | 22.97 | 22.94 | 22.97 | 2,322 | +0.06(+0.27%) |
May 15, 2017 | 22.91 | 22.99 | 22.91 | 22.91 | 3,224 | -0.05(-0.23%) |
May 12, 2017 | 22.92 | 23.08 | 22.92 | 22.97 | 19,397 | -0.01(-0.04%) |
May 11, 2017 | 22.91 | 22.98 | 22.91 | 22.97 | 15,483 | -0.09(-0.38%) |
May 10, 2017 | 23.08 | 23.08 | 22.91 | 23.06 | 5,904 | +0.08(+0.35%) |
May 09, 2017 | 22.81 | 22.98 | 22.81 | 22.98 | 118,065 | +0.04(+0.15%) |
May 08, 2017 | 22.96 | 22.96 | 22.92 | 22.95 | 9,066 | -0.02(-0.08%) |
May 05, 2017 | 22.91 | 22.98 | 22.91 | 22.97 | 4,289 | +0.05(+0.23%) |
May 04, 2017 | 22.95 | 22.95 | 22.91 | 22.91 | 5,982 | -0.09(-0.38%) |
May 03, 2017 | 22.91 | 23.00 | 22.90 | 23.00 | 25,941 | +0.15(+0.66%) |
May 02, 2017 | 22.91 | 23.02 | 22.84 | 22.85 | 44,176 | -0.10(-0.42%) |
May 01, 2017 | 22.78 | 22.96 | 22.78 | 22.95 | 9,494 | +0.11(+0.48%) |
Apr 28, 2017 | 22.91 | 22.92 | 22.82 | 22.84 | 7,460 | -0.07(-0.32%) |
Apr 27, 2017 | 22.95 | 22.96 | 22.91 | 22.91 | 7,308 | -0.01(-0.04%) |
Apr 26, 2017 | 22.82 | 22.92 | 22.82 | 22.92 | 206,469 | +0.06(+0.27%) |
Apr 25, 2017 | 22.77 | 22.96 | 22.74 | 22.86 | 31,733 | +0.07(+0.30%) |
Apr 24, 2017 | 22.64 | 22.83 | 22.64 | 22.79 | 9,744 | +0.04(+0.16%) |
Apr 21, 2017 | 22.74 | 22.85 | 22.71 | 22.75 | 13,892 | -0.04(-0.17%) |
Apr 20, 2017 | 22.91 | 22.95 | 22.67 | 22.79 | 6,923 | -0.03(-0.13%) |
Apr 19, 2017 | 22.85 | 22.85 | 22.82 | 22.82 | 4,571 | +0.10(+0.43%) |
Apr 18, 2017 | 22.83 | 22.85 | 22.64 | 22.73 | 12,680 | -0.12(-0.54%) |
Apr 17, 2017 | 22.91 | 22.92 | 22.80 | 22.85 | 7,393 | +0.01(+0.04%) |
Apr 13, 2017 | 22.87 | 22.91 | 22.84 | 22.84 | 13,088 | -0.04(-0.19%) |
Apr 12, 2017 | 22.91 | 22.96 | 22.89 | 22.89 | 29,342 | -0.08(-0.35%) |
Apr 11, 2017 | 22.97 | 22.97 | 22.92 | 22.97 | 6,452 | +0.04(+0.19%) |
Apr 10, 2017 | 22.92 | 22.97 | 22.91 | 22.92 | 18,133 | -0.04(-0.16%) |
Apr 07, 2017 | 22.97 | 23.00 | 22.94 | 22.96 | 8,082 | -0.05(-0.22%) |
Apr 06, 2017 | 22.94 | 23.01 | 22.94 | 23.01 | 11,358 | +0.02(+0.08%) |
Apr 05, 2017 | 22.93 | 23.00 | 22.91 | 22.99 | 15,823 | +0.05(+0.22%) |
Apr 04, 2017 | 22.94 | 22.98 | 22.94 | 22.94 | 4,472 | +0.00(+0.01%) |
Apr 03, 2017 | 23.01 | 23.01 | 22.90 | 22.94 | 4,516 | -0.04(-0.17%) |
Mar 31, 2017 | 22.95 | 23.00 | 22.94 | 22.98 | 3,352 | -0.02(-0.10%) |
Mar 30, 2017 | 22.97 | 23.00 | 22.90 | 23.00 | 8,533 | +0.03(+0.14%) |
Mar 29, 2017 | 22.98 | 22.99 | 22.96 | 22.97 | 11,498 | +0.01(+0.06%) |
Mar 28, 2017 | 22.91 | 22.98 | 22.90 | 22.96 | 6,502 | -0.05(-0.23%) |
Mar 27, 2017 | 22.97 | 23.12 | 22.96 | 23.01 | 6,856 | +0.08(+0.34%) |
Mar 24, 2017 | 22.94 | 22.95 | 22.88 | 22.93 | 8,785 | -0.03(-0.11%) |
Mar 23, 2017 | 23.03 | 23.03 | 22.96 | 22.96 | 13,026 | -0.08(-0.34%) |
Mar 22, 2017 | 23.02 | 23.08 | 22.90 | 23.04 | 24,512 | -0.04(-0.15%) |
Mar 21, 2017 | 23.15 | 23.18 | 23.00 | 23.07 | 19,604 | -0.11(-0.46%) |
Mar 20, 2017 | 23.27 | 23.27 | 23.18 | 23.18 | 2,973 | +0.04(+0.15%) |
Mar 17, 2017 | 23.23 | 23.28 | 23.14 | 23.14 | 8,728 | -0.04(-0.19%) |
Mar 16, 2017 | 23.27 | 23.33 | 23.18 | 23.19 | 92,208 | -0.14(-0.62%) |
Mar 15, 2017 | 23.35 | 23.35 | 23.32 | 23.33 | 12,188 | +0.06(+0.24%) |
Mar 14, 2017 | 23.37 | 23.38 | 23.27 | 23.27 | 16,260 | -0.07(-0.32%) |
Mar 13, 2017 | 23.40 | 23.46 | 23.33 | 23.35 | 7,577 | -0.03(-0.13%) |
Mar 10, 2017 | 23.43 | 23.46 | 23.38 | 23.38 | 13,379 | -0.05(-0.23%) |
Mar 09, 2017 | 23.41 | 23.43 | 23.38 | 23.43 | 9,087 | -0.01(-0.06%) |
Mar 08, 2017 | 23.41 | 23.49 | 23.40 | 23.45 | 105,411 | +0.02(+0.09%) |
Mar 07, 2017 | 23.47 | 23.48 | 23.36 | 23.42 | 26,665 | -0.02(-0.07%) |
Mar 06, 2017 | 23.53 | 23.53 | 23.44 | 23.44 | 22,259 | -0.10(-0.41%) |
Mar 03, 2017 | 23.56 | 23.56 | 23.50 | 23.54 | 9,888 | -0.03(-0.11%) |
Mar 02, 2017 | 23.56 | 23.56 | 23.50 | 23.56 | 31,720 | +0.05(+0.22%) |