Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2018 | 25.25 | 25.25 | 25.25 | 223 | +0.02(+0.08%) | |
Apr 26, 2018 | 25.17 | 25.23 | 25.17 | 25.23 | 3,000 | +0.28(+1.12%) |
Apr 25, 2018 | 25.06 | 25.06 | 24.95 | 24.95 | 1,542 | -0.12(-0.48%) |
Apr 24, 2018 | 25.27 | 25.27 | 24.96 | 25.07 | 9,620 | -0.20(-0.79%) |
Apr 23, 2018 | 25.20 | 25.33 | 25.20 | 25.27 | 2,380 | +0.09(+0.36%) |
Apr 20, 2018 | 25.20 | 25.25 | 25.18 | 25.18 | 3,300 | -0.02(-0.08%) |
Apr 19, 2018 | 25.20 | 25.25 | 25.20 | 25.20 | 3,043 | -0.14(-0.55%) |
Apr 18, 2018 | 25.30 | 25.43 | 25.30 | 25.34 | 7,968 | +0.13(+0.52%) |
Apr 17, 2018 | 25.17 | 25.24 | 25.15 | 25.21 | 6,837 | -0.19(-0.75%) |
Apr 16, 2018 | 25.31 | 25.40 | 25.29 | 25.40 | 4,775 | +0.10(+0.40%) |
Apr 13, 2018 | 25.30 | 25.30 | 25.30 | 25.30 | 140 | -0.09(-0.35%) |
Apr 12, 2018 | 25.43 | 25.45 | 25.39 | 25.39 | 16,900 | -0.05(-0.20%) |
Apr 11, 2018 | 25.09 | 25.51 | 25.09 | 25.44 | 7,460 | -0.02(-0.08%) |
Apr 10, 2018 | 25.58 | 25.58 | 25.42 | 25.46 | 23,574 | -0.04(-0.16%) |
Apr 09, 2018 | 25.67 | 25.67 | 25.45 | 25.50 | 1,030 | +0.27(+1.07%) |
Apr 06, 2018 | 25.45 | 25.45 | 25.09 | 25.23 | 6,412 | -0.38(-1.48%) |
Apr 05, 2018 | 25.49 | 25.68 | 25.49 | 25.61 | 19,465 | +0.11(+0.43%) |
Apr 04, 2018 | 25.25 | 25.50 | 25.25 | 25.50 | 3,125 | -0.05(-0.20%) |
Apr 03, 2018 | 25.47 | 25.55 | 25.47 | 25.55 | 2,800 | +0.06(+0.24%) |
Apr 02, 2018 | 25.54 | 25.54 | 25.16 | 25.49 | 25,243 | -0.27(-1.05%) |
Mar 29, 2018 | 25.76 | 25.76 | 25.76 | 0 | +0.36(+1.42%) | |
Mar 28, 2018 | 25.26 | 25.40 | 25.26 | 25.40 | 5,793 | +0.07(+0.28%) |
Mar 27, 2018 | 25.55 | 25.55 | 25.33 | 25.33 | 1,220 | -0.29(-1.13%) |
Mar 26, 2018 | 25.53 | 25.63 | 25.49 | 25.62 | 13,475 | +0.69(+2.77%) |
Mar 23, 2018 | 24.93 | 24.93 | 24.93 | 24.93 | 235 | -0.42(-1.66%) |
Mar 22, 2018 | 25.65 | 25.65 | 25.35 | 25.35 | 3,742 | -0.85(-3.24%) |
Mar 20, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.45(+1.75%) | |
Mar 19, 2018 | 26.00 | 26.00 | 25.75 | 25.75 | 1,583 | -0.51(-1.94%) |
Mar 16, 2018 | 26.26 | 26.26 | 26.26 | 26.26 | 241 | +0.15(+0.57%) |
Mar 15, 2018 | 26.12 | 26.14 | 26.04 | 26.11 | 8,134 | +0.34(+1.32%) |
Mar 14, 2018 | 25.77 | 25.77 | 25.77 | 25.77 | 1,059 | -0.25(-0.96%) |
Mar 13, 2018 | 26.05 | 26.08 | 25.95 | 26.02 | 3,662 | +0.26(+1.01%) |
Mar 12, 2018 | 25.80 | 25.86 | 25.70 | 25.76 | 9,507 | +0.03(+0.12%) |
Mar 09, 2018 | 25.71 | 25.73 | 25.60 | 25.73 | 2,396 | +0.40(+1.58%) |
Mar 08, 2018 | 25.34 | 25.34 | 25.33 | 25.33 | 5,215 | -0.04(-0.16%) |
Mar 07, 2018 | 25.37 | 25.37 | 25.37 | 25.37 | 5,971 | +0.15(+0.59%) |
Mar 06, 2018 | 25.22 | 25.32 | 25.18 | 25.22 | 17,781 | -0.14(-0.55%) |
Mar 02, 2018 | 25.36 | 25.36 | 25.36 | 0 | +0.16(+0.63%) | |
Mar 01, 2018 | 25.41 | 25.41 | 25.09 | 25.20 | 4,895 | +0.10(+0.40%) |
Feb 28, 2018 | 25.32 | 25.36 | 25.10 | 25.10 | 2,903 | -0.14(-0.55%) |
Feb 27, 2018 | 25.46 | 25.46 | 25.24 | 25.24 | 16,942 | -0.33(-1.29%) |
Feb 26, 2018 | 25.46 | 25.59 | 25.42 | 25.57 | 7,901 | +0.27(+1.07%) |
Feb 23, 2018 | 25.25 | 25.30 | 25.25 | 25.30 | 4,748 | +0.20(+0.80%) |
Feb 22, 2018 | 25.16 | 25.27 | 25.10 | 25.10 | 4,782 | +0.06(+0.24%) |
Feb 21, 2018 | 25.24 | 25.04 | 25.04 | 6,045 | +0.17(+0.68%) | |
Feb 20, 2018 | 24.91 | 24.94 | 24.87 | 24.87 | 6,650 | -0.04(-0.16%) |
Feb 16, 2018 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 24.80 | 24.91 | 24.80 | 24.91 | 12,633 | +0.27(+1.10%) |
Feb 14, 2018 | 24.60 | 24.65 | 24.57 | 24.64 | 5,700 | +0.18(+0.74%) |
Feb 13, 2018 | 24.46 | 24.35 | 24.46 | 4,859 | +0.11(+0.45%) | |
Feb 12, 2018 | 24.23 | 24.40 | 24.23 | 24.35 | 4,394 | +0.16(+0.66%) |
Feb 09, 2018 | 24.00 | 24.19 | 23.59 | 24.19 | 4,844 | +0.29(+1.21%) |
Feb 08, 2018 | 24.35 | 23.90 | 23.90 | 16,534 | -0.45(-1.85%) | |
Feb 07, 2018 | 24.50 | 24.62 | 24.35 | 24.35 | 19,516 | -0.40(-1.62%) |
Feb 06, 2018 | 24.50 | 24.75 | 24.50 | 24.75 | 4,130 | +0.02(+0.08%) |
Feb 05, 2018 | 24.73 | 24.73 | 24.73 | 24.73 | 191 | -0.25(-1.00%) |
Feb 02, 2018 | 25.00 | 25.04 | 24.82 | 24.98 | 9,900 | -0.22(-0.87%) |
Feb 01, 2018 | 25.20 | 25.27 | 25.20 | 25.20 | 5,324 | -0.09(-0.36%) |
Jan 31, 2018 | 25.36 | 25.43 | 25.29 | 25.29 | 7,502 | -0.11(-0.43%) |
Jan 30, 2018 | 25.72 | 25.37 | 25.40 | 2,697 | -0.32(-1.24%) | |
Jan 29, 2018 | 25.83 | 25.83 | 25.72 | 25.72 | 4,301 | -0.34(-1.30%) |
Jan 26, 2018 | 25.80 | 26.06 | 25.80 | 26.06 | 4,564 | +0.26(+1.01%) |
Jan 25, 2018 | 25.65 | 25.87 | 25.61 | 25.80 | 2,882 | -0.03(-0.12%) |
Jan 24, 2018 | 25.65 | 25.89 | 25.61 | 25.83 | 5,966 | -0.12(-0.46%) |
Jan 23, 2018 | 25.97 | 25.97 | 25.94 | 25.95 | 1,441 | +0.05(+0.19%) |
Jan 22, 2018 | 25.80 | 25.90 | 25.80 | 25.90 | 400 | +0.17(+0.66%) |
Jan 19, 2018 | 25.55 | 25.84 | 25.55 | 25.73 | 10,041 | +0.32(+1.26%) |
Jan 18, 2018 | 25.51 | 25.51 | 25.37 | 25.41 | 16,944 | +0.00(+0.00%) |
Jan 17, 2018 | 25.41 | 25.41 | 25.41 | 25.41 | 2,909 | +0.00(+0.00%) |
Jan 16, 2018 | 25.33 | 25.25 | 25.41 | 19,082 | +0.08(+0.32%) | |
Jan 15, 2018 | 25.40 | 25.40 | 25.33 | 25.33 | 1,336 | -0.36(-1.40%) |
Jan 12, 2018 | 25.47 | 25.70 | 25.47 | 25.69 | 60,047 | +0.09(+0.35%) |
Jan 11, 2018 | 25.55 | 25.60 | 25.55 | 25.60 | 1,050 | +0.50(+1.99%) |
Jan 10, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 150 | -0.07(-0.28%) |
Jan 09, 2018 | 25.21 | 25.30 | 25.10 | 25.17 | 15,980 | -0.07(-0.28%) |
Jan 08, 2018 | 25.15 | 25.24 | 25.15 | 25.24 | 761 | +0.01(+0.04%) |
Jan 05, 2018 | 25.25 | 25.25 | 25.23 | 25.23 | 6,864 | +0.11(+0.44%) |
Jan 04, 2018 | 25.21 | 25.27 | 25.12 | 25.12 | 4,231 | -0.12(-0.48%) |
Jan 03, 2018 | 25.15 | 25.24 | 25.15 | 25.24 | 1,625 | +0.33(+1.32%) |
Jan 02, 2018 | 25.01 | 25.01 | 24.91 | 24.91 | 5,607 | +0.17(+0.69%) |
Dec 29, 2017 | 24.74 | 24.74 | 24.74 | 0 | +0.21(+0.86%) | |
Dec 28, 2017 | 24.73 | 24.73 | 24.53 | 24.53 | 2,516 | -0.03(-0.12%) |
Dec 27, 2017 | 24.60 | 24.60 | 24.54 | 24.56 | 4,238 | +0.06(+0.24%) |
Dec 22, 2017 | 24.65 | 24.66 | 24.50 | 24.50 | 982 | +0.10(+0.41%) |
Dec 21, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 2,796 | -0.02(-0.08%) |
Dec 20, 2017 | 24.61 | 24.62 | 24.42 | 24.42 | 4,374 | -0.11(-0.45%) |
Dec 19, 2017 | 24.55 | 24.55 | 24.47 | 24.53 | 5,297 | -0.07(-0.28%) |
Dec 18, 2017 | 24.60 | 24.63 | 24.60 | 24.60 | 5,105 | -0.05(-0.20%) |
Dec 15, 2017 | 24.29 | 24.65 | 24.29 | 24.65 | 11,294 | +0.05(+0.20%) |
Dec 14, 2017 | 24.65 | 24.65 | 24.60 | 24.60 | 809 | -0.05(-0.20%) |
Dec 13, 2017 | 24.45 | 24.65 | 24.45 | 24.65 | 3,055 | +0.24(+0.98%) |
Dec 12, 2017 | 24.48 | 24.50 | 24.41 | 24.41 | 723 | -0.02(-0.08%) |
Dec 08, 2017 | 24.43 | 24.43 | 24.43 | 62 | +0.28(+1.16%) | |
Dec 07, 2017 | 24.05 | 24.15 | 24.04 | 24.15 | 1,436 | +0.20(+0.84%) |
Dec 06, 2017 | 23.96 | 23.96 | 23.95 | 23.95 | 1,036 | -0.21(-0.87%) |
Dec 05, 2017 | 24.17 | 24.17 | 24.16 | 24.16 | 5,002 | -0.13(-0.54%) |
Dec 04, 2017 | 24.29 | 24.27 | 24.29 | 5,118 | +0.02(+0.08%) | |
Dec 01, 2017 | 24.27 | 24.27 | 24.27 | 24.27 | 742 | -0.52(-2.10%) |
Nov 30, 2017 | 24.56 | 24.81 | 24.56 | 24.79 | 37,080 | -0.02(-0.08%) |
Nov 29, 2017 | 24.89 | 24.89 | 24.77 | 24.81 | 8,912 | -0.20(-0.80%) |
Nov 28, 2017 | 24.85 | 25.06 | 24.85 | 25.01 | 8,388 | +0.30(+1.21%) |
Nov 27, 2017 | 24.75 | 24.80 | 24.65 | 24.71 | 6,740 | -0.17(-0.68%) |
Nov 24, 2017 | 24.88 | 24.92 | 24.85 | 24.88 | 1,805 | -0.08(-0.32%) |
Nov 23, 2017 | 24.86 | 24.98 | 24.86 | 24.96 | 2,285 | +0.27(+1.09%) |
Nov 22, 2017 | 24.85 | 24.85 | 24.69 | 24.69 | 1,699 | -0.23(-0.92%) |
Nov 21, 2017 | 24.92 | 24.94 | 24.92 | 24.92 | 2,143 | +0.13(+0.52%) |
Nov 20, 2017 | 24.79 | 24.79 | 24.79 | 24.79 | 437 | +0.05(+0.20%) |
Nov 17, 2017 | 24.72 | 24.74 | 24.72 | 24.74 | 3,798 | +0.11(+0.45%) |
Nov 16, 2017 | 24.55 | 24.63 | 24.55 | 24.63 | 4,875 | +0.36(+1.48%) |
Nov 15, 2017 | 24.11 | 24.27 | 24.11 | 24.27 | 25,330 | +0.03(+0.12%) |
Nov 14, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 2,818 | -0.01(-0.04%) |
Nov 10, 2017 | 24.25 | 24.25 | 24.25 | 10 | -0.11(-0.45%) | |
Nov 09, 2017 | 24.42 | 24.42 | 24.36 | 24.36 | 8,220 | -0.11(-0.45%) |
Nov 08, 2017 | 24.50 | 24.50 | 24.45 | 24.47 | 2,673 | -0.02(-0.08%) |
Nov 07, 2017 | 24.44 | 24.50 | 24.44 | 24.49 | 5,000 | -0.16(-0.65%) |
Nov 06, 2017 | 24.65 | 24.65 | 24.65 | 24.65 | 162 | +0.08(+0.33%) |
Nov 03, 2017 | 24.31 | 24.57 | 24.31 | 24.57 | 5,545 | -0.05(-0.20%) |
Nov 02, 2017 | 24.60 | 24.62 | 24.60 | 24.62 | 1,706 | -0.02(-0.08%) |
Nov 01, 2017 | 24.71 | 24.71 | 24.61 | 24.64 | 11,325 | +0.04(+0.16%) |
Oct 31, 2017 | 24.55 | 24.60 | 24.55 | 24.60 | 3,700 | +0.40(+1.65%) |
Oct 30, 2017 | 24.33 | 24.33 | 24.20 | 24.20 | 728 | -0.20(-0.82%) |
Oct 27, 2017 | 24.40 | 24.40 | 24.40 | 24.40 | 2,110 | +0.23(+0.95%) |
Oct 26, 2017 | 24.22 | 24.25 | 24.17 | 24.17 | 7,129 | -0.06(-0.25%) |
Oct 25, 2017 | 24.10 | 24.23 | 24.10 | 24.23 | 6,183 | +0.15(+0.62%) |
Oct 24, 2017 | 24.02 | 24.08 | 23.94 | 24.08 | 24,768 | +0.19(+0.80%) |
Oct 23, 2017 | 23.92 | 23.92 | 23.89 | 23.89 | 2,645 | -0.05(-0.21%) |
Oct 20, 2017 | 23.77 | 23.94 | 23.77 | 23.94 | 6,508 | +0.30(+1.27%) |
Oct 19, 2017 | 23.60 | 23.64 | 23.59 | 23.64 | 5,319 | -0.03(-0.13%) |
Oct 18, 2017 | 23.67 | 23.67 | 23.67 | 23.67 | 2,642 | -0.23(-0.96%) |
Oct 17, 2017 | 23.86 | 23.93 | 23.80 | 23.90 | 5,594 | -0.04(-0.17%) |
Oct 16, 2017 | 23.85 | 23.97 | 23.85 | 23.94 | 9,138 | +0.26(+1.10%) |
Oct 13, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 1,377 | +0.19(+0.81%) |
Oct 12, 2017 | 23.49 | 23.55 | 23.42 | 23.49 | 2,268 | +0.03(+0.13%) |
Oct 11, 2017 | 23.46 | 23.46 | 23.46 | 23.46 | 843 | +0.03(+0.13%) |
Oct 10, 2017 | 23.42 | 23.43 | 23.40 | 23.43 | 588 | +0.03(+0.13%) |
Oct 06, 2017 | 23.31 | 23.40 | 23.25 | 23.40 | 11,166 | +0.31(+1.34%) |
Oct 04, 2017 | 23.09 | 23.09 | 23.09 | 253 | +0.15(+0.65%) | |
Oct 02, 2017 | 22.94 | 22.94 | 22.94 | 6 | +0.05(+0.22%) | |
Sep 29, 2017 | 22.89 | 22.89 | 22.89 | 22.89 | 288 | +0.20(+0.88%) |
Sep 27, 2017 | 22.69 | 22.69 | 22.69 | 130 | +0.24(+1.07%) | |
Sep 26, 2017 | 22.40 | 22.48 | 22.40 | 22.45 | 3,982 | -0.18(-0.80%) |
Sep 25, 2017 | 22.66 | 22.66 | 22.41 | 22.63 | 12,989 | -0.27(-1.18%) |
Sep 22, 2017 | 22.90 | 22.90 | 22.90 | 22.90 | 1,400 | -0.26(-1.12%) |
Sep 21, 2017 | 23.17 | 23.17 | 23.16 | 23.16 | 1,948 | +0.15(+0.65%) |
Sep 20, 2017 | 23.13 | 23.13 | 23.01 | 23.01 | 649 | -0.14(-0.60%) |
Sep 19, 2017 | 23.15 | 23.15 | 23.15 | 23.15 | 1,215 | +0.16(+0.70%) |
Sep 18, 2017 | 23.02 | 23.02 | 22.99 | 22.99 | 1,805 | +0.19(+0.83%) |
Sep 15, 2017 | 22.76 | 22.80 | 22.76 | 22.80 | 420 | +0.11(+0.48%) |
Sep 14, 2017 | 22.58 | 22.71 | 22.58 | 22.69 | 4,907 | +0.11(+0.49%) |
Sep 13, 2017 | 22.64 | 22.65 | 22.58 | 22.58 | 2,507 | +0.11(+0.49%) |
Sep 08, 2017 | 22.47 | 22.47 | 22.47 | 40 | -0.10(-0.44%) | |
Sep 07, 2017 | 22.57 | 22.57 | 22.57 | 22.57 | 100 | -0.11(-0.49%) |
Sep 06, 2017 | 22.62 | 22.62 | 22.68 | 2,764 | +0.06(+0.27%) | |
Sep 05, 2017 | 22.82 | 22.82 | 22.62 | 22.62 | 17,147 | -0.38(-1.65%) |
Sep 01, 2017 | 23.01 | 23.01 | 23.00 | 23.00 | 724 | -0.02(-0.09%) |
Aug 31, 2017 | 23.05 | 23.13 | 23.02 | 23.02 | 2,772 | -0.18(-0.78%) |
Aug 30, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 868 | +0.40(+1.75%) |
Aug 29, 2017 | 22.80 | 22.80 | 22.80 | 22.80 | 579 | -0.06(-0.26%) |
Aug 28, 2017 | 22.79 | 22.86 | 22.79 | 22.86 | 2,814 | +0.11(+0.48%) |
Aug 25, 2017 | 22.74 | 22.75 | 22.74 | 22.75 | 736 | +0.01(+0.04%) |
Aug 24, 2017 | 22.77 | 22.77 | 22.74 | 22.74 | 1,049 | +0.22(+0.98%) |
Aug 23, 2017 | 22.68 | 22.68 | 22.52 | 22.52 | 839 | -0.09(-0.40%) |
Aug 22, 2017 | 22.53 | 22.62 | 22.53 | 22.61 | 3,335 | +0.08(+0.36%) |
Aug 21, 2017 | 22.53 | 22.53 | 22.53 | 22.53 | 900 | -0.03(-0.13%) |
Aug 18, 2017 | 22.45 | 22.56 | 22.45 | 22.56 | 257 | +0.00(+0.00%) |
Aug 17, 2017 | 22.72 | 22.72 | 22.46 | 22.56 | 3,883 | -0.17(-0.75%) |
Aug 16, 2017 | 22.76 | 22.76 | 22.73 | 22.73 | 767 | +0.06(+0.26%) |
Aug 15, 2017 | 22.66 | 22.67 | 22.66 | 22.67 | 2,730 | -0.03(-0.13%) |
Aug 14, 2017 | 22.50 | 22.70 | 22.50 | 22.70 | 4,360 | +0.36(+1.61%) |
Aug 11, 2017 | 22.32 | 22.34 | 22.32 | 22.34 | 2,802 | -0.10(-0.45%) |
Aug 10, 2017 | 22.46 | 22.46 | 22.37 | 22.44 | 3,044 | -0.26(-1.15%) |
Aug 09, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 400 | -0.01(-0.04%) |
Aug 08, 2017 | 22.89 | 22.89 | 22.71 | 22.71 | 483 | +0.05(+0.22%) |
Aug 04, 2017 | 22.65 | 22.68 | 22.64 | 22.66 | 7,722 | +0.02(+0.09%) |
Aug 02, 2017 | 22.64 | 22.64 | 22.64 | 0 | +0.19(+0.85%) | |
Aug 01, 2017 | 22.46 | 22.46 | 22.43 | 22.45 | 2,458 | +0.18(+0.81%) |
Jul 31, 2017 | 22.33 | 22.33 | 22.20 | 22.27 | 1,248 | -0.07(-0.31%) |
Jul 28, 2017 | 22.30 | 22.34 | 22.20 | 22.34 | 5,181 | -0.21(-0.93%) |
Jul 27, 2017 | 22.36 | 22.55 | 22.36 | 22.55 | 5,664 | +0.12(+0.53%) |
Jul 26, 2017 | 22.38 | 22.43 | 22.38 | 22.43 | 2,142 | +0.07(+0.31%) |
Jul 25, 2017 | 22.38 | 22.40 | 22.36 | 22.36 | 3,198 | -0.03(-0.13%) |
Jul 24, 2017 | 22.29 | 22.39 | 22.29 | 22.39 | 886 | +0.03(+0.13%) |
Jul 21, 2017 | 22.29 | 22.40 | 22.22 | 22.36 | 6,554 | -0.15(-0.67%) |
Jul 20, 2017 | 22.47 | 22.51 | 22.43 | 22.51 | 2,818 | +0.01(+0.04%) |
Jul 19, 2017 | 22.49 | 22.50 | 22.46 | 22.50 | 25,064 | +0.12(+0.54%) |
Jul 18, 2017 | 22.31 | 22.38 | 22.31 | 22.38 | 1,000 | +0.10(+0.45%) |
Jul 17, 2017 | 22.28 | 22.34 | 22.27 | 22.28 | 2,003 | -0.02(-0.09%) |
Jul 14, 2017 | 22.30 | 22.30 | 22.30 | 22.30 | 1,022 | -0.01(-0.04%) |
Jul 13, 2017 | 22.29 | 22.31 | 22.29 | 22.31 | 165,400 | -0.12(-0.53%) |
Jul 12, 2017 | 22.38 | 22.43 | 22.28 | 22.43 | 31,388 | +0.21(+0.95%) |
Jul 11, 2017 | 22.32 | 22.33 | 22.22 | 22.22 | 2,436 | +0.17(+0.77%) |
Jul 10, 2017 | 22.02 | 22.05 | 22.02 | 22.05 | 2,835 | +0.00(+0.00%) |
Jul 07, 2017 | 22.05 | 22.05 | 21.97 | 22.05 | 3,183 | -0.06(-0.27%) |
Jul 06, 2017 | 22.23 | 22.07 | 22.11 | 17,029 | +0.04(+0.18%) | |
Jul 05, 2017 | 22.07 | 22.07 | 22.07 | 22.07 | 2,550 | -0.14(-0.63%) |
Jul 04, 2017 | 21.99 | 22.21 | 21.99 | 22.21 | 3,507 | +0.00(+0.00%) |
Jul 03, 2017 | 22.21 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 22.22 | 22.23 | 22.20 | 22.21 | 3,122 | +0.02(+0.09%) |
Jun 29, 2017 | 22.22 | 22.27 | 22.04 | 22.19 | 10,224 | -0.14(-0.63%) |
Jun 28, 2017 | 22.38 | 22.44 | 22.33 | 22.33 | 8,136 | -0.19(-0.84%) |
Jun 27, 2017 | 22.74 | 22.74 | 22.51 | 22.52 | 5,804 | -0.34(-1.49%) |
Jun 26, 2017 | 22.72 | 22.88 | 22.70 | 22.86 | 10,443 | +0.06(+0.26%) |
Jun 23, 2017 | 22.79 | 22.80 | 22.79 | 22.80 | 2,689 | +0.14(+0.62%) |
Jun 22, 2017 | 22.70 | 22.70 | 22.66 | 22.66 | 17,884 | -0.12(-0.53%) |
Jun 21, 2017 | 22.62 | 22.80 | 22.62 | 22.78 | 2,942 | +0.18(+0.80%) |
Jun 20, 2017 | 22.55 | 22.66 | 22.51 | 22.60 | 1,903 | -0.13(-0.57%) |
Jun 19, 2017 | 22.73 | 22.73 | 22.72 | 22.73 | 1,100 | +0.13(+0.58%) |
Jun 16, 2017 | 22.63 | 22.63 | 22.60 | 22.60 | 2,701 | -0.03(-0.13%) |
Jun 15, 2017 | 22.72 | 22.72 | 22.59 | 22.63 | 2,828 | -0.24(-1.05%) |
Jun 14, 2017 | 22.82 | 22.87 | 22.75 | 22.87 | 10,050 | -0.06(-0.26%) |
Jun 13, 2017 | 22.90 | 22.93 | 22.89 | 22.93 | 2,784 | +0.01(+0.04%) |
Jun 12, 2017 | 23.26 | 23.26 | 22.89 | 22.92 | 5,755 | -0.33(-1.42%) |
Jun 09, 2017 | 23.36 | 23.36 | 23.24 | 23.25 | 49,414 | -0.24(-1.02%) |
Jun 08, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 1,255 | +0.24(+1.03%) |
Jun 07, 2017 | 23.42 | 23.42 | 23.25 | 23.25 | 3,016 | +0.00(+0.00%) |
Jun 06, 2017 | 23.21 | 23.31 | 23.21 | 23.25 | 13,078 | -0.12(-0.51%) |
Jun 05, 2017 | 23.29 | 23.37 | 23.27 | 23.37 | 12,681 | +0.07(+0.30%) |
Jun 02, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 1,918 | +0.00(+0.00%) |
Jun 01, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 319 | +0.21(+0.91%) |
May 31, 2017 | 23.00 | 23.09 | 22.98 | 23.09 | 4,560 | +0.13(+0.57%) |
May 30, 2017 | 22.98 | 22.98 | 22.95 | 22.96 | 3,856 | -0.01(-0.04%) |
May 29, 2017 | 22.98 | 23.00 | 22.85 | 22.97 | 4,470 | +0.00(+0.00%) |
May 26, 2017 | 23.11 | 23.11 | 22.97 | 22.97 | 137,274 | +0.00(+0.00%) |
May 25, 2017 | 22.95 | 22.97 | 22.95 | 22.97 | 2,036 | +0.06(+0.26%) |
May 24, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 956 | +0.00(+0.00%) |
May 23, 2017 | 23.04 | 23.04 | 22.91 | 22.91 | 3,490 | -0.22(-0.95%) |
May 19, 2017 | 23.13 | 23.18 | 23.09 | 23.13 | 3,458 | +0.17(+0.74%) |
May 18, 2017 | 23.12 | 23.12 | 22.72 | 22.96 | 3,668 | -0.35(-1.50%) |
May 17, 2017 | 23.32 | 23.32 | 23.31 | 23.31 | 8,068 | -0.09(-0.38%) |
May 16, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 1,347 | -0.14(-0.59%) |
May 15, 2017 | 23.38 | 23.54 | 23.38 | 23.54 | 2,474 | +0.03(+0.13%) |
May 12, 2017 | 23.51 | 23.51 | 23.51 | 23.51 | 192 | -0.03(-0.13%) |
May 11, 2017 | 23.50 | 23.54 | 23.50 | 23.54 | 4,064 | +0.36(+1.55%) |
May 10, 2017 | 23.16 | 23.25 | 23.16 | 23.18 | 5,395 | -0.03(-0.13%) |
May 09, 2017 | 23.15 | 23.21 | 23.15 | 23.21 | 2,420 | +0.15(+0.65%) |
May 08, 2017 | 23.10 | 23.10 | 23.06 | 23.06 | 1,774 | +0.07(+0.30%) |
May 05, 2017 | 23.09 | 23.09 | 22.97 | 22.99 | 123,769 | -0.13(-0.56%) |
May 04, 2017 | 23.00 | 23.12 | 23.00 | 23.12 | 6,803 | +0.04(+0.17%) |
May 03, 2017 | 23.08 | 23.08 | 23.08 | 23.08 | 732 | -0.01(-0.04%) |
May 02, 2017 | 23.10 | 23.11 | 23.09 | 23.09 | 4,679 | +0.07(+0.30%) |