Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.34 | 21.45 | 21.21 | 21.37 | 2,955 | +0.13(+0.59%) |
May 30, 2018 | 21.35 | 21.35 | 21.14 | 21.24 | 5,625 | -0.35(-1.62%) |
May 29, 2018 | 21.40 | 21.61 | 21.13 | 21.59 | 7,885 | +0.50(+2.37%) |
May 25, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.14(+0.67%) | |
May 24, 2018 | 21.12 | 21.12 | 20.85 | 20.95 | 5,797 | +0.00(+0.00%) |
May 23, 2018 | 21.00 | 21.08 | 20.95 | 20.95 | 1,300 | +0.10(+0.48%) |
May 22, 2018 | 20.80 | 20.87 | 20.80 | 20.85 | 1,790 | +0.01(+0.04%) |
May 21, 2018 | 20.98 | 20.98 | 20.78 | 20.84 | 9,580 | -0.08(-0.38%) |
May 18, 2018 | 20.81 | 21.01 | 20.80 | 20.92 | 8,740 | +0.03(+0.14%) |
May 17, 2018 | 20.85 | 20.89 | 20.84 | 20.89 | 1,764 | +0.04(+0.19%) |
May 16, 2018 | 21.00 | 21.15 | 20.85 | 20.85 | 3,532 | -0.23(-1.09%) |
May 15, 2018 | 21.05 | 21.08 | 21.00 | 21.08 | 2,909 | -0.04(-0.19%) |
May 14, 2018 | 21.15 | 21.15 | 21.06 | 21.12 | 8,790 | -0.03(-0.14%) |
May 11, 2018 | 21.20 | 21.25 | 21.13 | 21.15 | 13,267 | +0.04(+0.18%) |
May 10, 2018 | 21.28 | 21.28 | 21.08 | 21.11 | 12,251 | -0.07(-0.35%) |
May 09, 2018 | 21.33 | 21.33 | 21.16 | 21.18 | 2,221 | -0.31(-1.42%) |
May 08, 2018 | 21.53 | 21.53 | 21.23 | 21.49 | 20,787 | +0.03(+0.14%) |
May 07, 2018 | 21.48 | 21.48 | 21.40 | 21.46 | 5,518 | -0.06(-0.29%) |
May 04, 2018 | 21.61 | 21.61 | 21.52 | 21.52 | 4,106 | -0.17(-0.77%) |
May 03, 2018 | 21.63 | 21.75 | 21.62 | 21.69 | 2,645 | +0.07(+0.32%) |
May 02, 2018 | 21.40 | 21.63 | 21.40 | 21.62 | 3,967 | -0.00(-0.00%) |
May 01, 2018 | 21.66 | 21.70 | 21.52 | 21.62 | 21,858 | +0.04(+0.21%) |
Apr 30, 2018 | 21.50 | 21.61 | 21.42 | 21.57 | 6,158 | +0.02(+0.11%) |
Apr 27, 2018 | 21.50 | 21.61 | 21.50 | 21.55 | 1,955 | -0.01(-0.04%) |
Apr 26, 2018 | 21.53 | 21.56 | 21.53 | 21.56 | 1,070 | -0.13(-0.58%) |
Apr 25, 2018 | 21.65 | 21.76 | 21.61 | 21.69 | 8,613 | +0.10(+0.45%) |
Apr 24, 2018 | 21.50 | 21.77 | 21.49 | 21.59 | 5,948 | +0.04(+0.19%) |
Apr 23, 2018 | 21.60 | 21.60 | 21.51 | 21.55 | 3,433 | -0.08(-0.37%) |
Apr 20, 2018 | 21.61 | 21.63 | 21.59 | 21.63 | 2,846 | +0.04(+0.18%) |
Apr 19, 2018 | 21.59 | 21.59 | 21.59 | 21.59 | 632 | +0.09(+0.42%) |
Apr 18, 2018 | 21.64 | 21.65 | 21.50 | 21.50 | 7,339 | -0.27(-1.24%) |
Apr 17, 2018 | 21.78 | 21.79 | 21.71 | 21.77 | 4,900 | +0.06(+0.27%) |
Apr 16, 2018 | 21.91 | 21.91 | 21.67 | 21.71 | 12,584 | -0.31(-1.41%) |
Apr 13, 2018 | 22.00 | 22.02 | 21.89 | 22.02 | 4,013 | -0.03(-0.14%) |
Apr 12, 2018 | 22.23 | 22.23 | 21.72 | 22.05 | 27,866 | -0.19(-0.85%) |
Apr 11, 2018 | 22.31 | 22.31 | 22.14 | 22.24 | 3,179 | +0.09(+0.39%) |
Apr 10, 2018 | 22.17 | 22.24 | 22.11 | 22.15 | 4,461 | -0.19(-0.85%) |
Apr 09, 2018 | 22.35 | 22.35 | 22.15 | 22.34 | 9,930 | -0.11(-0.47%) |
Apr 06, 2018 | 22.17 | 22.52 | 22.15 | 22.45 | 38,083 | +0.37(+1.68%) |
Apr 05, 2018 | 22.24 | 22.24 | 22.02 | 22.08 | 6,947 | -0.14(-0.63%) |
Apr 04, 2018 | 22.80 | 22.80 | 22.22 | 22.22 | 150,274 | -0.18(-0.80%) |
Apr 03, 2018 | 22.53 | 22.64 | 22.40 | 22.40 | 16,316 | -0.59(-2.56%) |
Apr 02, 2018 | 22.35 | 23.08 | 22.27 | 22.99 | 81,169 | +0.63(+2.81%) |
Mar 29, 2018 | 22.36 | 22.36 | 22.36 | 0 | -0.22(-0.98%) | |
Mar 28, 2018 | 22.82 | 22.82 | 22.43 | 22.58 | 31,887 | +0.13(+0.58%) |
Mar 27, 2018 | 22.31 | 22.55 | 22.30 | 22.45 | 20,255 | +0.18(+0.81%) |
Mar 26, 2018 | 22.61 | 22.61 | 22.25 | 22.27 | 11,668 | -0.45(-2.00%) |
Mar 23, 2018 | 22.38 | 22.77 | 22.20 | 22.72 | 84,606 | +0.44(+1.98%) |
Mar 22, 2018 | 21.74 | 22.28 | 21.74 | 22.28 | 11,313 | +0.48(+2.21%) |
Mar 21, 2018 | 21.80 | 21.80 | 21.74 | 21.80 | 1,855 | -0.02(-0.09%) |
Mar 20, 2018 | 21.84 | 21.86 | 21.76 | 21.82 | 15,196 | -0.19(-0.86%) |
Mar 19, 2018 | 21.70 | 22.04 | 21.70 | 22.01 | 7,543 | +0.21(+0.96%) |
Mar 16, 2018 | 21.75 | 21.81 | 21.68 | 21.80 | 5,589 | -0.14(-0.64%) |
Mar 15, 2018 | 21.88 | 21.94 | 21.84 | 21.94 | 1,290 | +0.04(+0.18%) |
Mar 14, 2018 | 21.73 | 21.85 | 21.70 | 21.90 | 9,216 | +0.08(+0.37%) |
Mar 13, 2018 | 21.62 | 21.83 | 21.62 | 21.82 | 14,034 | +0.20(+0.93%) |
Mar 12, 2018 | 21.59 | 21.69 | 21.54 | 21.62 | 5,013 | +0.10(+0.45%) |
Mar 09, 2018 | 21.76 | 21.76 | 21.50 | 21.52 | 22,798 | -0.39(-1.76%) |
Mar 08, 2018 | 21.85 | 21.91 | 21.81 | 21.91 | 147,677 | +0.01(+0.05%) |
Mar 07, 2018 | 22.04 | 21.87 | 21.90 | 28,815 | +0.06(+0.25%) | |
Mar 06, 2018 | 21.74 | 21.90 | 21.74 | 21.84 | 5,121 | -0.04(-0.16%) |
Mar 05, 2018 | 22.20 | 22.20 | 21.80 | 21.88 | 18,071 | -0.20(-0.91%) |
Mar 02, 2018 | 22.37 | 22.48 | 22.07 | 22.08 | 9,884 | -0.25(-1.12%) |
Mar 01, 2018 | 22.09 | 22.59 | 21.98 | 22.33 | 30,282 | +0.47(+2.17%) |
Feb 28, 2018 | 21.98 | 21.98 | 21.70 | 21.86 | 9,183 | +0.21(+0.95%) |
Feb 27, 2018 | 21.53 | 21.68 | 21.52 | 21.65 | 26,335 | +0.21(+0.98%) |
Feb 26, 2018 | 21.79 | 21.80 | 21.44 | 21.44 | 29,368 | -0.35(-1.61%) |
Feb 23, 2018 | 21.75 | 21.83 | 21.75 | 21.79 | 6,988 | -0.15(-0.68%) |
Feb 22, 2018 | 21.83 | 22.01 | 21.81 | 21.94 | 12,474 | +0.13(+0.60%) |
Feb 21, 2018 | 21.90 | 21.90 | 21.76 | 21.81 | 9,203 | -0.27(-1.22%) |
Feb 20, 2018 | 22.21 | 22.21 | 21.77 | 22.08 | 9,296 | +0.15(+0.68%) |
Feb 16, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.03(+0.14%) | |
Feb 15, 2018 | 22.10 | 22.10 | 21.77 | 21.90 | 37,924 | -0.05(-0.23%) |
Feb 14, 2018 | 22.30 | 22.30 | 21.95 | 21.95 | 11,100 | -0.39(-1.75%) |
Feb 13, 2018 | 22.61 | 22.61 | 22.34 | 22.34 | 3,793 | +0.00(+0.01%) |
Feb 12, 2018 | 22.31 | 22.74 | 22.29 | 22.34 | 15,039 | -0.46(-2.03%) |
Feb 09, 2018 | 23.00 | 23.68 | 22.60 | 22.80 | 73,441 | -0.39(-1.68%) |
Feb 08, 2018 | 22.24 | 23.20 | 22.22 | 23.19 | 22,604 | +0.75(+3.34%) |
Feb 07, 2018 | 22.81 | 22.81 | 22.03 | 22.44 | 52,660 | -0.74(-3.20%) |
Feb 06, 2018 | 24.40 | 24.40 | 23.13 | 23.18 | 87,787 | +0.45(+1.98%) |
Feb 05, 2018 | 21.75 | 23.16 | 21.70 | 22.73 | 51,274 | +1.02(+4.70%) |
Feb 02, 2018 | 21.69 | 21.83 | 21.63 | 21.71 | 72,344 | +0.02(+0.09%) |
Feb 01, 2018 | 21.85 | 22.11 | 21.69 | 21.69 | 82,083 | -0.13(-0.60%) |
Jan 31, 2018 | 21.85 | 21.86 | 21.74 | 21.82 | 7,261 | -0.02(-0.07%) |
Jan 30, 2018 | 21.78 | 21.86 | 21.78 | 21.84 | 17,831 | +0.03(+0.11%) |
Jan 29, 2018 | 21.88 | 21.88 | 21.70 | 21.81 | 15,197 | +0.02(+0.11%) |
Jan 26, 2018 | 21.86 | 21.86 | 21.78 | 21.79 | 17,492 | -0.12(-0.57%) |
Jan 25, 2018 | 21.85 | 21.92 | 21.84 | 21.91 | 8,607 | +0.11(+0.50%) |
Jan 24, 2018 | 21.81 | 21.91 | 21.80 | 21.80 | 10,417 | -0.08(-0.37%) |
Jan 23, 2018 | 21.85 | 21.89 | 21.84 | 21.88 | 2,581 | +0.05(+0.23%) |
Jan 22, 2018 | 21.85 | 21.91 | 21.80 | 21.83 | 8,218 | -0.04(-0.18%) |
Jan 19, 2018 | 21.94 | 22.06 | 21.87 | 21.87 | 3,599 | -0.04(-0.18%) |
Jan 18, 2018 | 21.90 | 22.00 | 21.90 | 21.91 | 6,004 | +0.02(+0.09%) |
Jan 17, 2018 | 22.01 | 22.12 | 21.89 | 21.89 | 16,067 | -0.25(-1.13%) |
Jan 16, 2018 | 22.08 | 22.14 | 22.01 | 22.14 | 26,445 | +0.16(+0.73%) |
Jan 12, 2018 | 21.98 | 21.98 | 21.98 | 0 | -0.11(-0.51%) | |
Jan 11, 2018 | 22.11 | 22.11 | 22.06 | 22.09 | 11,901 | -0.01(-0.06%) |
Jan 10, 2018 | 22.11 | 22.12 | 22.10 | 22.11 | 6,756 | -0.03(-0.16%) |
Jan 09, 2018 | 22.23 | 22.23 | 22.12 | 22.14 | 6,326 | -0.06(-0.27%) |
Jan 08, 2018 | 22.20 | 22.26 | 22.16 | 22.20 | 5,684 | -0.09(-0.43%) |
Jan 05, 2018 | 22.33 | 22.35 | 22.28 | 22.29 | 3,098 | -0.05(-0.20%) |
Jan 04, 2018 | 22.35 | 22.35 | 22.26 | 22.34 | 12,600 | -0.01(-0.04%) |
Jan 03, 2018 | 22.37 | 22.45 | 22.35 | 22.35 | 4,609 | +0.05(+0.22%) |
Jan 02, 2018 | 22.55 | 22.55 | 22.30 | 22.30 | 10,067 | -0.29(-1.28%) |
Dec 29, 2017 | 22.59 | 22.59 | 22.59 | 0 | +0.02(+0.09%) | |
Dec 28, 2017 | 22.58 | 22.58 | 22.51 | 22.57 | 14,195 | -0.01(-0.04%) |
Dec 27, 2017 | 22.50 | 22.58 | 22.50 | 22.58 | 44,248 | +0.03(+0.13%) |
Dec 26, 2017 | 22.74 | 22.74 | 22.55 | 22.55 | 7,891 | -0.01(-0.03%) |
Dec 22, 2017 | 22.51 | 22.56 | 22.50 | 22.56 | 10,417 | +0.05(+0.21%) |
Dec 21, 2017 | 22.51 | 22.51 | 22.50 | 22.51 | 835 | -0.00(-0.00%) |
Dec 20, 2017 | 22.53 | 22.59 | 22.50 | 22.51 | 17,921 | -0.02(-0.09%) |
Dec 19, 2017 | 22.60 | 22.69 | 22.53 | 22.53 | 15,368 | -0.17(-0.75%) |
Dec 18, 2017 | 22.60 | 22.74 | 22.50 | 22.70 | 6,618 | -0.07(-0.31%) |
Dec 15, 2017 | 22.83 | 22.83 | 22.73 | 22.77 | 5,991 | -0.11(-0.48%) |
Dec 14, 2017 | 22.80 | 22.88 | 22.77 | 22.88 | 8,889 | +0.05(+0.24%) |
Dec 13, 2017 | 22.77 | 22.83 | 22.77 | 22.82 | 1,867 | +0.11(+0.50%) |
Dec 12, 2017 | 22.78 | 22.78 | 22.69 | 22.71 | 8,648 | -0.10(-0.43%) |
Dec 11, 2017 | 22.81 | 22.86 | 22.81 | 22.81 | 4,537 | -0.02(-0.11%) |
Dec 08, 2017 | 22.89 | 22.89 | 22.83 | 22.83 | 4,104 | -0.10(-0.42%) |
Dec 07, 2017 | 23.05 | 23.05 | 22.93 | 22.93 | 19,094 | -0.10(-0.43%) |
Dec 06, 2017 | 23.03 | 23.05 | 23.00 | 23.03 | 7,770 | +0.16(+0.70%) |
Dec 05, 2017 | 22.98 | 22.98 | 22.86 | 22.87 | 6,923 | -0.16(-0.69%) |
Dec 04, 2017 | 22.85 | 23.03 | 22.85 | 23.03 | 14,192 | +0.01(+0.06%) |
Dec 01, 2017 | 22.84 | 23.19 | 22.84 | 23.02 | 63,492 | +0.20(+0.85%) |
Nov 30, 2017 | 22.92 | 22.92 | 22.80 | 22.82 | 11,250 | -0.16(-0.70%) |
Nov 29, 2017 | 22.88 | 22.98 | 22.88 | 22.98 | 5,216 | +0.02(+0.09%) |
Nov 28, 2017 | 23.03 | 23.09 | 22.94 | 22.96 | 12,101 | -0.08(-0.34%) |
Nov 27, 2017 | 23.09 | 23.09 | 23.02 | 23.04 | 8,324 | -0.05(-0.23%) |
Nov 24, 2017 | 23.09 | 23.09 | 23.08 | 23.09 | 2,001 | -0.03(-0.11%) |
Nov 22, 2017 | 23.01 | 23.12 | 23.01 | 23.12 | 4,110 | +0.09(+0.38%) |
Nov 21, 2017 | 23.13 | 23.14 | 23.01 | 23.03 | 11,439 | -0.11(-0.47%) |
Nov 20, 2017 | 23.22 | 23.23 | 23.13 | 23.14 | 9,315 | -0.10(-0.44%) |
Nov 17, 2017 | 23.31 | 23.31 | 23.24 | 23.24 | 28,698 | +0.05(+0.20%) |
Nov 16, 2017 | 23.30 | 23.30 | 23.16 | 23.19 | 7,557 | -0.14(-0.60%) |
Nov 15, 2017 | 23.40 | 23.45 | 23.28 | 23.34 | 12,399 | +0.07(+0.28%) |
Nov 14, 2017 | 23.24 | 23.29 | 23.17 | 23.27 | 17,846 | +0.07(+0.30%) |
Nov 13, 2017 | 23.28 | 23.28 | 23.18 | 23.20 | 6,876 | +0.04(+0.15%) |
Nov 10, 2017 | 23.24 | 23.24 | 23.11 | 23.16 | 7,270 | -0.12(-0.54%) |
Nov 09, 2017 | 23.29 | 23.31 | 23.25 | 23.29 | 17,573 | +0.03(+0.13%) |
Nov 08, 2017 | 23.33 | 23.33 | 23.21 | 23.26 | 10,030 | +0.04(+0.15%) |
Nov 07, 2017 | 23.24 | 23.32 | 23.21 | 23.22 | 6,677 | -0.02(-0.10%) |
Nov 06, 2017 | 23.27 | 23.27 | 23.20 | 23.25 | 5,447 | +0.02(+0.08%) |
Nov 03, 2017 | 23.21 | 23.23 | 23.10 | 23.23 | 97,492 | +0.02(+0.08%) |
Nov 02, 2017 | 23.21 | 23.26 | 23.17 | 23.21 | 5,435 | +0.06(+0.24%) |
Nov 01, 2017 | 23.13 | 23.19 | 23.11 | 23.16 | 20,724 | -0.03(-0.13%) |
Oct 31, 2017 | 23.19 | 23.20 | 23.15 | 23.19 | 23,713 | -0.02(-0.10%) |
Oct 30, 2017 | 23.16 | 23.22 | 23.12 | 23.21 | 6,653 | +0.03(+0.13%) |
Oct 27, 2017 | 23.09 | 23.18 | 23.03 | 23.18 | 4,924 | +0.06(+0.24%) |
Oct 26, 2017 | 23.23 | 23.23 | 23.11 | 23.12 | 16,897 | -0.08(-0.32%) |
Oct 25, 2017 | 23.10 | 23.30 | 23.02 | 23.20 | 6,365 | +0.09(+0.39%) |
Oct 24, 2017 | 23.22 | 23.23 | 23.07 | 23.11 | 16,061 | -0.16(-0.69%) |
Oct 23, 2017 | 23.23 | 23.27 | 23.23 | 23.27 | 24,563 | +0.11(+0.47%) |
Oct 20, 2017 | 23.32 | 23.33 | 23.14 | 23.16 | 7,181 | -0.18(-0.77%) |
Oct 19, 2017 | 23.37 | 23.42 | 23.33 | 23.34 | 18,631 | +0.01(+0.04%) |
Oct 18, 2017 | 23.34 | 23.35 | 23.33 | 23.33 | 7,813 | -0.06(-0.26%) |
Oct 17, 2017 | 23.46 | 23.46 | 23.38 | 23.39 | 9,034 | -0.04(-0.17%) |
Oct 16, 2017 | 23.46 | 23.47 | 23.40 | 23.43 | 13,641 | +0.00(+0.02%) |
Oct 13, 2017 | 23.45 | 23.45 | 23.38 | 23.43 | 4,008 | +0.02(+0.10%) |
Oct 12, 2017 | 23.34 | 23.45 | 23.34 | 23.40 | 24,610 | +0.05(+0.22%) |
Oct 11, 2017 | 23.35 | 23.35 | 23.30 | 23.35 | 9,276 | -0.04(-0.17%) |
Oct 10, 2017 | 23.47 | 23.48 | 23.36 | 23.39 | 16,522 | +0.06(+0.26%) |
Oct 09, 2017 | 23.46 | 23.46 | 23.25 | 23.33 | 23,878 | -0.03(-0.13%) |
Oct 06, 2017 | 23.44 | 23.44 | 23.29 | 23.36 | 15,276 | -0.02(-0.09%) |
Oct 05, 2017 | 23.55 | 23.55 | 23.37 | 23.38 | 38,187 | -0.08(-0.34%) |
Oct 04, 2017 | 23.58 | 23.58 | 23.35 | 23.46 | 36,435 | +0.06(+0.26%) |
Oct 03, 2017 | 23.40 | 23.40 | 23.35 | 23.40 | 6,248 | +0.02(+0.07%) |
Oct 02, 2017 | 23.44 | 23.44 | 23.35 | 23.38 | 4,800 | -0.19(-0.79%) |
Sep 29, 2017 | 23.57 | 23.59 | 23.53 | 23.57 | 2,573 | -0.07(-0.30%) |
Sep 28, 2017 | 23.65 | 23.65 | 23.48 | 23.64 | 2,641 | +0.09(+0.37%) |
Sep 27, 2017 | 23.61 | 23.63 | 23.54 | 23.55 | 17,404 | -0.26(-1.07%) |
Sep 26, 2017 | 23.86 | 23.96 | 23.66 | 23.81 | 3,093 | -0.11(-0.46%) |
Sep 25, 2017 | 23.88 | 23.94 | 23.87 | 23.92 | 8,606 | +0.09(+0.38%) |
Sep 22, 2017 | 23.87 | 23.87 | 23.70 | 23.83 | 7,008 | +0.13(+0.55%) |
Sep 21, 2017 | 23.80 | 23.80 | 23.70 | 23.70 | 2,232 | -0.13(-0.55%) |
Sep 20, 2017 | 23.88 | 23.88 | 23.76 | 23.83 | 10,550 | -0.04(-0.17%) |
Sep 19, 2017 | 23.90 | 23.91 | 23.87 | 23.87 | 4,819 | -0.04(-0.17%) |
Sep 18, 2017 | 23.94 | 23.95 | 23.91 | 23.91 | 3,360 | -0.09(-0.37%) |
Sep 15, 2017 | 24.05 | 24.05 | 23.99 | 24.00 | 3,065 | -0.06(-0.25%) |
Sep 14, 2017 | 24.06 | 24.06 | 23.90 | 24.06 | 4,506 | -0.00(-0.01%) |
Sep 13, 2017 | 24.18 | 24.18 | 24.06 | 24.06 | 12,424 | -0.11(-0.44%) |
Sep 12, 2017 | 24.21 | 24.21 | 24.12 | 24.17 | 36,593 | -0.10(-0.41%) |
Sep 11, 2017 | 24.38 | 24.38 | 24.27 | 24.27 | 4,550 | -0.27(-1.10%) |
Sep 08, 2017 | 24.50 | 24.56 | 24.50 | 24.54 | 10,264 | +0.01(+0.04%) |
Sep 07, 2017 | 24.44 | 24.54 | 24.40 | 24.53 | 13,353 | +0.12(+0.49%) |
Sep 06, 2017 | 24.44 | 24.44 | 24.39 | 24.41 | 1,129 | -0.01(-0.03%) |
Sep 05, 2017 | 24.34 | 24.51 | 24.25 | 24.42 | 2,335 | +0.24(+1.01%) |
Sep 01, 2017 | 24.27 | 24.27 | 24.13 | 24.17 | 15,236 | -0.18(-0.72%) |
Aug 31, 2017 | 24.30 | 24.35 | 24.21 | 24.35 | 1,785 | -0.03(-0.12%) |
Aug 30, 2017 | 24.45 | 24.45 | 24.32 | 24.38 | 16,482 | -0.12(-0.49%) |
Aug 29, 2017 | 24.66 | 24.66 | 24.49 | 24.50 | 5,570 | +0.01(+0.04%) |
Aug 28, 2017 | 24.44 | 24.50 | 24.44 | 24.49 | 2,100 | +0.08(+0.33%) |
Aug 25, 2017 | 24.37 | 24.47 | 24.37 | 24.41 | 750 | -0.04(-0.16%) |
Aug 24, 2017 | 24.44 | 24.45 | 24.32 | 24.45 | 3,139 | +0.16(+0.66%) |
Aug 23, 2017 | 24.33 | 24.33 | 24.29 | 24.29 | 2,246 | +0.00(+0.00%) |
Aug 22, 2017 | 24.36 | 24.36 | 24.28 | 24.29 | 12,497 | -0.23(-0.92%) |
Aug 21, 2017 | 24.56 | 24.56 | 24.48 | 24.52 | 9,879 | -0.03(-0.14%) |
Aug 18, 2017 | 24.62 | 24.62 | 24.44 | 24.55 | 6,058 | +0.12(+0.49%) |
Aug 17, 2017 | 24.16 | 24.43 | 24.16 | 24.43 | 1,601 | +0.41(+1.71%) |
Aug 16, 2017 | 23.96 | 24.02 | 23.94 | 24.02 | 2,319 | -0.08(-0.33%) |
Aug 15, 2017 | 24.05 | 24.11 | 23.97 | 24.10 | 6,575 | -0.14(-0.58%) |
Aug 14, 2017 | 24.34 | 24.68 | 24.23 | 24.24 | 12,527 | -0.26(-1.06%) |
Aug 11, 2017 | 24.53 | 24.53 | 24.36 | 24.50 | 13,058 | +0.03(+0.12%) |
Aug 10, 2017 | 24.20 | 24.48 | 24.20 | 24.47 | 92,470 | +0.36(+1.49%) |
Aug 09, 2017 | 24.17 | 24.18 | 24.08 | 24.11 | 21,106 | +0.14(+0.58%) |
Aug 08, 2017 | 23.97 | 23.98 | 23.87 | 23.97 | 7,443 | +0.00(+0.00%) |
Aug 07, 2017 | 23.88 | 23.98 | 23.88 | 23.97 | 2,688 | +0.01(+0.04%) |
Aug 04, 2017 | 23.98 | 23.98 | 23.96 | 23.96 | 1,555 | -0.08(-0.33%) |
Aug 03, 2017 | 23.98 | 24.04 | 23.94 | 24.04 | 12,142 | +0.14(+0.59%) |
Aug 02, 2017 | 23.98 | 23.98 | 23.90 | 23.90 | 2,137 | -0.05(-0.21%) |
Aug 01, 2017 | 23.89 | 23.95 | 23.88 | 23.95 | 6,148 | +0.09(+0.38%) |
Jul 31, 2017 | 23.86 | 23.86 | 23.86 | 23.86 | 526 | +0.01(+0.04%) |
Jul 28, 2017 | 23.86 | 23.92 | 23.85 | 23.85 | 4,204 | +0.04(+0.17%) |
Jul 27, 2017 | 23.80 | 23.81 | 23.80 | 23.81 | 273 | +0.06(+0.25%) |
Jul 26, 2017 | 23.80 | 23.80 | 23.72 | 23.75 | 1,184 | -0.07(-0.29%) |
Jul 25, 2017 | 23.86 | 23.86 | 23.82 | 23.82 | 1,405 | -0.19(-0.81%) |
Jul 24, 2017 | 24.01 | 24.01 | 24.01 | 24.01 | 569 | +0.03(+0.14%) |
Jul 21, 2017 | 24.11 | 24.12 | 23.94 | 23.98 | 38,183 | -0.02(-0.08%) |
Jul 20, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 2,970 | +0.02(+0.07%) |
Jul 19, 2017 | 24.04 | 24.07 | 23.96 | 23.98 | 23,768 | -0.16(-0.65%) |
Jul 18, 2017 | 24.08 | 24.14 | 24.08 | 24.14 | 1,610 | +0.16(+0.65%) |
Jul 17, 2017 | 23.93 | 23.98 | 23.90 | 23.98 | 1,238 | +0.02(+0.10%) |
Jul 14, 2017 | 23.96 | 23.96 | 23.96 | 23.96 | 2 | +0.00(+0.00%) |
Jul 13, 2017 | 24.08 | 24.08 | 23.95 | 23.96 | 5,413 | -0.16(-0.65%) |
Jul 12, 2017 | 24.06 | 24.16 | 24.06 | 24.12 | 2,956 | -0.06(-0.26%) |
Jul 11, 2017 | 24.14 | 24.25 | 24.12 | 24.18 | 4,024 | +0.04(+0.17%) |
Jul 10, 2017 | 24.26 | 24.26 | 24.05 | 24.14 | 83,842 | -0.06(-0.25%) |
Jul 07, 2017 | 24.25 | 24.26 | 24.17 | 24.20 | 3,962 | -0.07(-0.29%) |
Jul 06, 2017 | 24.27 | 24.27 | 24.27 | 24.27 | 153 | +0.02(+0.08%) |
Jul 05, 2017 | 24.16 | 24.34 | 24.15 | 24.25 | 5,690 | +0.11(+0.46%) |
Jul 03, 2017 | 24.27 | 24.27 | 24.14 | 24.14 | 1,101 | -0.24(-0.98%) |
Jun 30, 2017 | 24.43 | 24.44 | 24.30 | 24.38 | 25,095 | -0.15(-0.61%) |
Jun 29, 2017 | 24.32 | 24.62 | 24.29 | 24.53 | 9,885 | +0.08(+0.32%) |
Jun 28, 2017 | 24.49 | 24.49 | 24.45 | 24.45 | 3,745 | -0.13(-0.52%) |
Jun 27, 2017 | 24.52 | 24.58 | 24.52 | 24.58 | 1,442 | -0.11(-0.45%) |
Jun 26, 2017 | 24.67 | 24.69 | 24.64 | 24.69 | 2,886 | -0.02(-0.08%) |
Jun 23, 2017 | 24.70 | 24.71 | 24.68 | 24.71 | 3,744 | -0.04(-0.16%) |
Jun 22, 2017 | 24.75 | 24.75 | 24.70 | 24.75 | 1,205 | +0.05(+0.21%) |
Jun 21, 2017 | 24.61 | 24.75 | 24.61 | 24.70 | 1,296 | +0.04(+0.17%) |
Jun 20, 2017 | 24.62 | 24.68 | 24.60 | 24.66 | 3,517 | +0.04(+0.15%) |
Jun 19, 2017 | 24.62 | 24.63 | 24.59 | 24.62 | 2,378 | -0.18(-0.71%) |
Jun 16, 2017 | 24.79 | 24.83 | 24.71 | 24.80 | 8,592 | -0.02(-0.10%) |
Jun 15, 2017 | 24.87 | 24.87 | 24.81 | 24.82 | 1,748 | -0.01(-0.04%) |
Jun 14, 2017 | 24.81 | 24.83 | 24.78 | 24.83 | 1,713 | +0.14(+0.57%) |
Jun 13, 2017 | 24.65 | 24.69 | 24.65 | 24.69 | 385 | -0.06(-0.24%) |
Jun 12, 2017 | 24.78 | 24.79 | 24.75 | 24.75 | 1,630 | -0.03(-0.12%) |
Jun 09, 2017 | 24.81 | 24.81 | 24.55 | 24.78 | 4,892 | +0.04(+0.16%) |
Jun 08, 2017 | 24.75 | 24.75 | 24.73 | 24.74 | 1,571 | -0.06(-0.24%) |
Jun 07, 2017 | 24.85 | 24.88 | 24.80 | 24.80 | 15,499 | -0.10(-0.40%) |
Jun 06, 2017 | 24.85 | 24.90 | 24.80 | 24.90 | 1,440 | +0.15(+0.61%) |
Jun 05, 2017 | 24.77 | 24.78 | 24.74 | 24.75 | 1,917 | -0.05(-0.20%) |
Jun 02, 2017 | 24.83 | 24.83 | 24.75 | 24.80 | 1,201 | +0.07(+0.28%) |