Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.86 | 22.91 | 22.85 | 22.91 | 1,137 | -0.05(-0.22%) |
Apr 27, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 26, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 25, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Apr 24, 2018 | 23.01 | 23.01 | 22.96 | 22.96 | 2,921 | -0.04(-0.17%) |
Apr 23, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 2 | -0.01(-0.06%) |
Apr 20, 2018 | 23.02 | 23.02 | 23.01 | 23.01 | 277 | -0.02(-0.10%) |
Apr 19, 2018 | 23.04 | 23.04 | 23.04 | 23.04 | 10 | +0.00(+0.00%) |
Apr 18, 2018 | 23.07 | 23.08 | 23.04 | 23.04 | 3,621 | +0.04(+0.16%) |
Apr 17, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 101 | -0.02(-0.09%) |
Apr 16, 2018 | 23.02 | 23.02 | 23.02 | 23.02 | 171 | +0.09(+0.41%) |
Apr 13, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 247 | +0.41(+1.81%) |
Apr 12, 2018 | 22.52 | 22.52 | 22.52 | 22.52 | 30 | +0.00(+0.00%) |
Apr 11, 2018 | 22.52 | 22.52 | 22.52 | 22.52 | 1 | -0.31(-1.36%) |
Apr 10, 2018 | 22.82 | 22.83 | 22.82 | 22.83 | 362 | +0.16(+0.72%) |
Apr 09, 2018 | 22.64 | 22.67 | 22.64 | 22.67 | 1,640 | -0.05(-0.21%) |
Apr 06, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 0 | +0.00(+0.00%) |
Apr 05, 2018 | 22.72 | 22.72 | 22.72 | 22.72 | 204 | +0.05(+0.20%) |
Apr 04, 2018 | 22.59 | 22.67 | 22.59 | 22.67 | 1,205 | +0.25(+1.11%) |
Apr 03, 2018 | 22.63 | 22.64 | 22.42 | 22.42 | 11,653 | -0.21(-0.91%) |
Apr 02, 2018 | 22.63 | 22.63 | 22.63 | 22.63 | 1 | -0.20(-0.90%) |
Mar 29, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 1 | +0.00(+0.00%) |
Mar 27, 2018 | 22.63 | 22.85 | 22.63 | 22.83 | 836 | +0.00(+0.00%) |
Mar 26, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 0 | +0.00(+0.00%) |
Mar 22, 2018 | 22.83 | 22.84 | 22.82 | 22.83 | 9,205 | -0.11(-0.48%) |
Mar 21, 2018 | 22.91 | 22.94 | 22.91 | 22.94 | 1,144 | -0.21(-0.91%) |
Mar 20, 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) |
Mar 19, 2018 | 23.15 | 23.15 | 23.15 | 23.15 | 36 | +0.32(+1.40%) |
Mar 16, 2018 | 22.83 | 22.83 | 22.83 | 22.83 | 1 | +0.00(+0.00%) |
Mar 15, 2018 | 23.01 | 23.01 | 22.83 | 22.83 | 2,106 | -0.05(-0.23%) |
Mar 14, 2018 | 22.82 | 22.88 | 22.82 | 22.88 | 2,248 | -0.09(-0.38%) |
Mar 13, 2018 | 22.92 | 22.97 | 22.92 | 22.97 | 2,560 | +0.04(+0.17%) |
Mar 12, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 1 | +0.00(+0.00%) |
Mar 09, 2018 | 22.93 | 22.93 | 22.93 | 22.93 | 428 | +0.00(+0.00%) |
Mar 08, 2018 | 22.90 | 22.93 | 22.90 | 22.93 | 755 | -0.03(-0.13%) |
Mar 07, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 201 | -0.16(-0.69%) |
Mar 06, 2018 | 23.12 | 23.12 | 23.12 | 23.12 | 47 | +0.36(+1.57%) |
Mar 05, 2018 | 22.76 | 22.76 | 22.76 | 22.76 | 93 | +0.00(+0.00%) |
Mar 02, 2018 | 22.76 | 22.76 | 22.76 | 22.76 | 808 | -0.03(-0.12%) |
Mar 01, 2018 | 23.64 | 23.64 | 22.73 | 22.79 | 1,831 | -0.24(-1.04%) |
Feb 28, 2018 | 22.95 | 23.03 | 22.95 | 23.03 | 3,471 | +0.07(+0.29%) |
Feb 27, 2018 | 22.98 | 22.98 | 22.96 | 22.96 | 4,194 | +0.18(+0.81%) |
Feb 26, 2018 | 22.78 | 22.78 | 22.78 | 22.78 | 204 | -0.07(-0.31%) |
Feb 23, 2018 | 22.80 | 22.85 | 22.80 | 22.85 | 2,386 | +0.04(+0.18%) |
Feb 22, 2018 | 22.81 | 22.81 | 22.81 | 22.81 | 1 | +0.00(+0.00%) |
Feb 21, 2018 | 22.81 | 22.81 | 22.81 | 22.81 | 0 | +0.00(+0.00%) |
Feb 20, 2018 | 22.81 | 22.81 | 22.75 | 22.81 | 1,027 | +0.07(+0.32%) |
Feb 16, 2018 | 22.74 | 22.74 | 22.74 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 22.72 | 22.75 | 22.72 | 22.74 | 700 | +0.01(+0.03%) |
Feb 14, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 400 | -0.08(-0.35%) |
Feb 13, 2018 | 22.84 | 22.84 | 22.69 | 22.81 | 2,205 | -0.16(-0.70%) |
Feb 12, 2018 | 22.97 | 22.97 | 22.97 | 22.97 | 705 | +0.08(+0.35%) |
Feb 09, 2018 | 22.93 | 22.96 | 22.88 | 22.89 | 19,779 | -0.13(-0.56%) |
Feb 08, 2018 | 23.03 | 23.03 | 23.02 | 23.02 | 306 | -0.16(-0.69%) |
Feb 07, 2018 | 23.18 | 23.18 | 23.18 | 2,100 | +0.00(+0.02%) | |
Feb 06, 2018 | 23.11 | 23.19 | 22.98 | 23.18 | 8,475 | +0.09(+0.37%) |
Feb 05, 2018 | 23.21 | 23.21 | 23.07 | 23.09 | 7,901 | -0.26(-1.11%) |
Feb 02, 2018 | 23.35 | 23.40 | 23.40 | 23.35 | 101 | -0.05(-0.21%) |
Feb 01, 2018 | 23.22 | 23.40 | 23.22 | 23.40 | 1,823 | +0.01(+0.04%) |
Jan 31, 2018 | 23.39 | 23.39 | 23.39 | 23.39 | 200 | -0.12(-0.52%) |
Jan 30, 2018 | 23.46 | 23.60 | 23.46 | 23.51 | 3,358 | -0.01(-0.02%) |
Jan 29, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 215 | +0.04(+0.15%) |
Jan 26, 2018 | 23.41 | 23.52 | 23.41 | 23.48 | 4,760 | -0.02(-0.07%) |
Jan 25, 2018 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | +0.00(+0.00%) |
Jan 24, 2018 | 23.35 | 23.51 | 23.35 | 23.50 | 3,067 | +0.16(+0.68%) |
Jan 23, 2018 | 23.34 | 23.35 | 23.34 | 23.34 | 340 | -0.00(-0.02%) |
Jan 22, 2018 | 23.34 | 23.35 | 23.34 | 23.34 | 300 | +0.03(+0.13%) |
Jan 19, 2018 | 23.32 | 23.32 | 23.32 | 23.32 | 273 | -0.00(-0.02%) |
Jan 18, 2018 | 23.00 | 23.33 | 23.00 | 23.32 | 1,005 | -0.01(-0.06%) |
Jan 17, 2018 | 23.30 | 23.33 | 23.30 | 23.33 | 622 | -0.01(-0.03%) |
Jan 16, 2018 | 23.31 | 23.35 | 23.31 | 23.34 | 1,924 | +0.04(+0.17%) |
Jan 12, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.04(+0.17%) | |
Jan 11, 2018 | 23.26 | 23.26 | 23.26 | 23.26 | 100 | -0.14(-0.59%) |
Jan 10, 2018 | 23.40 | 23.40 | 23.30 | 23.40 | 1,666 | +0.03(+0.13%) |
Jan 09, 2018 | 23.37 | 23.37 | 23.37 | 23.37 | 204 | -0.01(-0.04%) |
Jan 08, 2018 | 23.27 | 23.38 | 23.27 | 23.38 | 313 | +0.16(+0.69%) |
Jan 05, 2018 | 23.27 | 23.27 | 23.22 | 23.22 | 1,055 | -0.03(-0.13%) |
Jan 04, 2018 | 23.24 | 23.25 | 23.24 | 23.25 | 3,373 | +0.07(+0.30%) |
Jan 03, 2018 | 23.18 | 23.18 | 23.18 | 23.18 | 530 | +0.11(+0.48%) |
Jan 02, 2018 | 23.11 | 23.12 | 23.07 | 23.07 | 3,502 | -0.13(-0.56%) |
Dec 29, 2017 | 23.20 | 23.20 | 23.20 | 0 | +0.18(+0.78%) | |
Dec 28, 2017 | 22.92 | 23.03 | 22.92 | 23.02 | 2,604 | -0.02(-0.10%) |
Dec 27, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.00(+0.00%) |
Dec 26, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | -0.17(-0.72%) |
Dec 21, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | +0.00(+0.00%) |
Dec 20, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 104 | +0.07(+0.30%) |
Dec 19, 2017 | 23.15 | 23.25 | 23.12 | 23.14 | 7,329 | -0.05(-0.22%) |
Dec 18, 2017 | 23.19 | 23.19 | 23.18 | 23.19 | 6,438 | +0.02(+0.09%) |
Dec 15, 2017 | 23.17 | 23.17 | 23.17 | 23.17 | 163 | +0.01(+0.02%) |
Dec 14, 2017 | 23.17 | 23.17 | 23.16 | 23.16 | 244 | -0.06(-0.24%) |
Dec 13, 2017 | 23.22 | 23.22 | 23.22 | 23.22 | 3 | +0.00(+0.00%) |
Dec 12, 2017 | 23.22 | 23.22 | 23.22 | 23.22 | 60 | +0.00(+0.00%) |
Dec 11, 2017 | 23.22 | 23.22 | 23.22 | 23.22 | 313 | -0.03(-0.13%) |
Dec 08, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 104 | +0.00(+0.00%) |
Dec 07, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 6 | +0.07(+0.30%) |
Dec 06, 2017 | 23.15 | 23.18 | 23.15 | 23.18 | 1,841 | -0.08(-0.34%) |
Dec 05, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 1,339 | +0.06(+0.27%) |
Dec 04, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 280 | +0.17(+0.72%) |
Dec 01, 2017 | 23.16 | 23.17 | 23.09 | 23.03 | 11,701 | -0.17(-0.73%) |
Nov 30, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 491 | +0.00(+0.00%) |
Nov 29, 2017 | 23.57 | 23.57 | 23.20 | 23.20 | 240 | +0.04(+0.17%) |
Nov 28, 2017 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | +0.00(+0.00%) |
Nov 27, 2017 | 23.17 | 23.17 | 23.16 | 23.16 | 2,116 | -0.04(-0.17%) |
Nov 24, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 527 | +0.00(+0.00%) |
Nov 21, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 527 | +0.12(+0.52%) |
Nov 20, 2017 | 23.18 | 23.20 | 23.07 | 23.08 | 2,816 | +0.00(+0.00%) |
Nov 17, 2017 | 23.10 | 23.10 | 23.08 | 23.08 | 801 | +0.06(+0.26%) |
Nov 16, 2017 | 22.87 | 23.04 | 22.83 | 23.02 | 8,029 | +0.20(+0.88%) |
Nov 15, 2017 | 22.87 | 22.87 | 22.82 | 22.82 | 2,400 | -0.17(-0.74%) |
Nov 14, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 16 | +0.00(+0.00%) |
Nov 13, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 53 | +0.00(+0.00%) |
Nov 10, 2017 | 22.97 | 22.99 | 22.97 | 22.99 | 2,421 | +0.03(+0.13%) |
Nov 09, 2017 | 23.04 | 23.04 | 22.96 | 22.96 | 2,986 | -0.17(-0.73%) |
Nov 08, 2017 | 23.13 | 23.13 | 23.13 | 23.13 | 210 | -0.01(-0.04%) |
Nov 07, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 6 | -0.01(-0.04%) |
Nov 06, 2017 | 23.15 | 23.15 | 23.15 | 23.15 | 1,500 | -0.09(-0.39%) |
Nov 03, 2017 | 23.24 | 23.24 | 23.24 | 23.24 | 37 | +0.04(+0.18%) |
Nov 02, 2017 | 23.26 | 23.26 | 23.20 | 23.20 | 385 | -0.05(-0.23%) |
Nov 01, 2017 | 23.26 | 23.26 | 23.25 | 23.25 | 4,900 | -0.11(-0.47%) |
Oct 31, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 348 | +0.07(+0.30%) |
Oct 30, 2017 | 23.29 | 23.29 | 23.29 | 5,209 | -0.14(-0.60%) | |
Oct 27, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.00(+0.00%) |
Oct 26, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 896 | +0.09(+0.39%) |
Oct 25, 2017 | 23.15 | 23.38 | 23.15 | 23.34 | 4,301 | -0.01(-0.04%) |
Oct 24, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.00(+0.00%) |
Oct 23, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 23.34 | 23.37 | 23.34 | 23.35 | 2,102 | +0.03(+0.13%) |
Oct 19, 2017 | 23.32 | 23.32 | 23.32 | 23.32 | 22 | +0.00(+0.00%) |
Oct 18, 2017 | 23.31 | 23.32 | 23.31 | 23.32 | 2,301 | +0.02(+0.09%) |
Oct 17, 2017 | 23.30 | 23.32 | 23.30 | 23.30 | 401 | +0.05(+0.22%) |
Oct 16, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 1,501 | -0.01(-0.04%) |
Oct 13, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 28 | +0.00(+0.00%) |
Oct 12, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 606 | -0.06(-0.26%) |
Oct 11, 2017 | 23.32 | 23.32 | 23.32 | 23.32 | 49 | +0.00(+0.00%) |
Oct 10, 2017 | 23.33 | 23.33 | 23.32 | 23.32 | 354 | +0.04(+0.17%) |
Oct 09, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 52 | +0.00(+0.00%) |
Oct 06, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 5 | +0.00(+0.00%) |
Oct 05, 2017 | 23.27 | 23.30 | 23.27 | 23.28 | 3,400 | +0.02(+0.09%) |
Oct 04, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 1,617 | -0.04(-0.17%) |
Oct 03, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 2 | +0.00(+0.00%) |
Oct 02, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 6,849 | +0.03(+0.13%) |
Sep 29, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 26 | +0.00(+0.00%) |
Sep 28, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.00(+0.00%) |
Sep 27, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.00(+0.00%) |
Sep 26, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.00(+0.00%) |
Sep 25, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 27 | +0.00(+0.00%) |
Sep 22, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.00(+0.00%) |
Sep 21, 2017 | 23.29 | 23.29 | 23.27 | 23.27 | 200 | +0.07(+0.32%) |
Sep 20, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 996 | +0.09(+0.38%) |
Sep 19, 2017 | 23.11 | 23.11 | 23.11 | 23.11 | 0 | +0.00(+0.00%) |
Sep 18, 2017 | 23.11 | 23.11 | 23.11 | 23.11 | 1 | +0.00(+0.00%) |
Sep 15, 2017 | 23.15 | 23.15 | 23.10 | 23.11 | 949 | +0.11(+0.47%) |
Sep 14, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1 | +0.00(+0.00%) |
Sep 13, 2017 | 23.00 | 23.05 | 23.00 | 23.00 | 500 | -0.01(-0.04%) |
Sep 12, 2017 | 23.01 | 23.01 | 23.01 | 23.01 | 347 | +0.04(+0.17%) |
Sep 11, 2017 | 22.97 | 22.97 | 22.97 | 22.97 | 522 | +0.04(+0.17%) |
Sep 08, 2017 | 22.89 | 22.93 | 22.89 | 22.93 | 205 | +0.00(+0.00%) |
Sep 07, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 1,532 | -0.00(-0.02%) |
Sep 06, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 528 | -0.11(-0.46%) |
Sep 05, 2017 | 23.03 | 23.06 | 23.03 | 23.04 | 3,690 | +0.08(+0.35%) |
Sep 01, 2017 | 22.96 | 22.96 | 22.96 | 22.96 | 2,403 | -0.08(-0.35%) |
Aug 31, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 643 | +0.04(+0.17%) |
Aug 30, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,000 | +0.05(+0.22%) |
Aug 29, 2017 | 22.95 | 22.95 | 22.95 | 22.95 | 220 | -0.05(-0.22%) |
Aug 28, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 23 | +0.00(+0.00%) |
Aug 25, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 1,100 | +0.00(+0.00%) |
Aug 24, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Aug 23, 2017 | 22.90 | 23.00 | 22.90 | 23.00 | 1,762 | +0.01(+0.04%) |
Aug 22, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 23 | +0.00(+0.00%) |
Aug 21, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 222 | -0.04(-0.15%) |
Aug 18, 2017 | 23.02 | 23.02 | 23.02 | 23.02 | 100 | +0.08(+0.37%) |
Aug 17, 2017 | 23.07 | 23.07 | 22.94 | 22.94 | 5,701 | -0.10(-0.43%) |
Aug 16, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 2 | +0.07(+0.30%) |
Aug 15, 2017 | 22.97 | 22.97 | 22.97 | 22.97 | 0 | +0.00(+0.00%) |
Aug 14, 2017 | 22.96 | 22.97 | 22.95 | 22.97 | 2,364 | +0.01(+0.04%) |
Aug 11, 2017 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Aug 10, 2017 | 22.97 | 22.97 | 22.96 | 22.96 | 4,937 | -0.19(-0.82%) |
Aug 09, 2017 | 23.15 | 23.15 | 23.15 | 23.15 | 4,803 | -0.05(-0.24%) |
Aug 08, 2017 | 23.25 | 23.29 | 23.20 | 23.20 | 2,168 | -0.11(-0.47%) |
Aug 07, 2017 | 23.32 | 23.32 | 23.32 | 23.32 | 213 | +0.08(+0.32%) |
Aug 04, 2017 | 23.72 | 23.72 | 23.24 | 23.24 | 877 | -0.10(-0.41%) |
Aug 03, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 200 | +0.05(+0.22%) |
Aug 02, 2017 | 23.25 | 23.39 | 23.15 | 23.28 | 15,238 | -0.01(-0.03%) |
Aug 01, 2017 | 23.35 | 23.35 | 23.29 | 23.29 | 1,471 | -0.10(-0.42%) |
Jul 31, 2017 | 23.39 | 23.41 | 23.38 | 23.39 | 1,876 | +0.01(+0.04%) |
Jul 28, 2017 | 23.38 | 23.38 | 23.38 | 23.38 | 12 | +0.00(+0.00%) |
Jul 27, 2017 | 23.38 | 23.38 | 23.38 | 23.38 | 900 | +0.03(+0.13%) |
Jul 26, 2017 | 23.36 | 23.36 | 23.35 | 23.35 | 707 | +0.00(+0.00%) |
Jul 25, 2017 | 23.35 | 23.35 | 23.34 | 23.35 | 2,101 | +0.01(+0.04%) |
Jul 24, 2017 | 22.89 | 23.34 | 22.89 | 23.34 | 2,317 | -0.04(-0.17%) |
Jul 21, 2017 | 23.35 | 23.38 | 23.35 | 23.38 | 500 | +0.03(+0.13%) |
Jul 20, 2017 | 23.32 | 23.35 | 23.32 | 23.35 | 647 | +0.02(+0.09%) |
Jul 19, 2017 | 23.28 | 23.33 | 23.28 | 23.33 | 1,427 | +0.09(+0.39%) |
Jul 18, 2017 | 23.24 | 23.24 | 23.24 | 23.24 | 24,359 | -0.03(-0.12%) |
Jul 17, 2017 | 23.30 | 23.30 | 23.27 | 23.27 | 376 | +0.07(+0.29%) |
Jul 14, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Jul 13, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 2,200 | +0.00(+0.00%) |
Jul 12, 2017 | 23.20 | 23.21 | 23.16 | 23.20 | 2,903 | +0.00(+0.00%) |
Jul 11, 2017 | 23.18 | 23.20 | 23.18 | 23.20 | 2,240 | -0.01(-0.04%) |
Jul 10, 2017 | 23.26 | 23.26 | 23.21 | 23.21 | 438 | -0.04(-0.17%) |
Jul 07, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 65 | +0.00(+0.00%) |
Jul 06, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) |
Jul 05, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 1 | +0.00(+0.00%) |
Jul 03, 2017 | 23.24 | 23.25 | 23.24 | 23.25 | 1,729 | -0.05(-0.21%) |
Jun 30, 2017 | 23.25 | 23.30 | 23.25 | 23.30 | 837 | +0.03(+0.13%) |
Jun 29, 2017 | 23.66 | 23.66 | 23.27 | 23.27 | 2,647 | +0.09(+0.39%) |
Jun 28, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 537 | +0.11(+0.50%) |
Jun 27, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 63 | +0.00(+0.00%) |
Jun 26, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 21 | +0.00(+0.00%) |
Jun 23, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 13 | +0.00(+0.00%) |
Jun 22, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 201 | -0.11(-0.45%) |
Jun 21, 2017 | 23.18 | 23.18 | 23.17 | 23.17 | 3,206 | -0.14(-0.60%) |
Jun 20, 2017 | 23.31 | 23.31 | 23.31 | 23.31 | 105 | +0.01(+0.04%) |
Jun 19, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 1 | +0.00(+0.00%) |
Jun 16, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 5,404 | -0.02(-0.07%) |
Jun 15, 2017 | 23.33 | 23.33 | 23.30 | 23.32 | 1,981 | -0.08(-0.35%) |
Jun 14, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 3 | +0.00(+0.00%) |
Jun 13, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 304 | +0.03(+0.13%) |
Jun 12, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 522 | +0.10(+0.43%) |
Jun 09, 2017 | 23.27 | 23.27 | 23.27 | 23.27 | 1 | -0.08(-0.34%) |
Jun 08, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 683 | +0.05(+0.24%) |
Jun 07, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 903 | -0.05(-0.23%) |
Jun 06, 2017 | 23.30 | 23.40 | 23.30 | 23.35 | 1,795 | -0.02(-0.08%) |
Jun 05, 2017 | 23.39 | 23.39 | 23.34 | 23.37 | 1,852 | -0.07(-0.28%) |
Jun 02, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 36 | +0.00(+0.00%) |
Jun 01, 2017 | 23.45 | 23.45 | 23.43 | 23.43 | 940 | +0.03(+0.14%) |
May 31, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.00(+0.00%) |
May 30, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 34 | -0.11(-0.47%) |
May 26, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 103 | +0.01(+0.04%) |
May 25, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 337 | +0.02(+0.11%) |
May 24, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 425 | -0.27(-1.16%) |
May 23, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) |
May 22, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 197 | +0.44(+1.89%) |
May 19, 2017 | 23.29 | 23.33 | 23.29 | 23.31 | 8,600 | +0.08(+0.34%) |
May 18, 2017 | 23.23 | 23.23 | 23.23 | 23.23 | 2,400 | -0.16(-0.68%) |
May 17, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 1,600 | +0.03(+0.11%) |
May 16, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 1 | +0.00(+0.00%) |
May 15, 2017 | 23.43 | 23.43 | 23.36 | 23.36 | 833 | -0.05(-0.23%) |
May 12, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 61 | +0.00(+0.00%) |
May 11, 2017 | 23.48 | 23.49 | 23.39 | 23.42 | 5,802 | +0.10(+0.42%) |
May 10, 2017 | 23.35 | 23.35 | 23.32 | 23.32 | 454 | +0.00(+0.00%) |
May 09, 2017 | 23.30 | 23.32 | 23.30 | 23.32 | 1,948 | -0.05(-0.21%) |
May 08, 2017 | 23.69 | 23.69 | 23.37 | 23.37 | 1,765 | +0.00(+0.00%) |
May 05, 2017 | 23.39 | 23.39 | 23.37 | 23.37 | 403 | +0.11(+0.47%) |
May 04, 2017 | 23.27 | 23.27 | 23.26 | 23.26 | 943 | -0.13(-0.55%) |
May 03, 2017 | 23.39 | 23.40 | 23.39 | 23.39 | 1,504 | -0.09(-0.38%) |
May 02, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 80 | +0.00(+0.00%) |