Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 24.15 | 24.17 | 24.09 | 24.17 | 33,921 | +0.08(+0.33%) |
Jul 30, 2018 | 24.16 | 24.19 | 24.09 | 24.09 | 81,903 | -0.09(-0.37%) |
Jul 27, 2018 | 24.18 | 24.18 | 24.16 | 24.18 | 32,935 | +0.02(+0.08%) |
Jul 26, 2018 | 24.14 | 24.16 | 24.13 | 24.16 | 35,157 | +0.02(+0.08%) |
Jul 25, 2018 | 24.18 | 24.18 | 24.13 | 24.14 | 27,451 | +0.00(+0.00%) |
Jul 24, 2018 | 24.12 | 24.16 | 24.11 | 24.14 | 34,081 | -0.01(-0.04%) |
Jul 23, 2018 | 24.19 | 24.19 | 24.11 | 24.15 | 39,461 | -0.01(-0.06%) |
Jul 20, 2018 | 24.17 | 24.18 | 24.15 | 24.17 | 23,862 | +0.02(+0.10%) |
Jul 19, 2018 | 24.22 | 24.22 | 24.13 | 24.14 | 47,668 | -0.02(-0.08%) |
Jul 18, 2018 | 24.24 | 24.24 | 24.16 | 24.16 | 10,525 | +0.01(+0.04%) |
Jul 17, 2018 | 24.23 | 24.23 | 24.15 | 24.15 | 34,694 | -0.05(-0.20%) |
Jul 16, 2018 | 24.28 | 24.28 | 24.14 | 24.20 | 52,986 | +0.05(+0.20%) |
Jul 13, 2018 | 24.13 | 24.17 | 24.13 | 24.15 | 16,593 | +0.00(+0.00%) |
Jul 12, 2018 | 24.16 | 24.21 | 24.13 | 24.15 | 80,850 | -0.03(-0.12%) |
Jul 11, 2018 | 24.16 | 24.18 | 24.13 | 24.18 | 25,062 | +0.04(+0.16%) |
Jul 10, 2018 | 24.10 | 24.15 | 24.09 | 24.14 | 59,100 | +0.06(+0.24%) |
Jul 09, 2018 | 24.08 | 24.09 | 24.05 | 24.08 | 14,859 | +0.06(+0.25%) |
Jul 06, 2018 | 24.05 | 24.11 | 24.02 | 24.02 | 41,329 | -0.05(-0.20%) |
Jul 05, 2018 | 24.06 | 24.07 | 24.02 | 24.07 | 30,275 | +0.06(+0.25%) |
Jul 03, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.02(+0.08%) | |
Jul 02, 2018 | 24.06 | 24.06 | 23.98 | 23.99 | 40,986 | -0.07(-0.28%) |
Jun 29, 2018 | 24.04 | 24.06 | 24.02 | 24.06 | 17,865 | +0.07(+0.28%) |
Jun 28, 2018 | 24.08 | 24.08 | 23.97 | 23.99 | 68,786 | -0.01(-0.06%) |
Jun 27, 2018 | 24.06 | 24.08 | 23.99 | 24.01 | 39,215 | -0.04(-0.19%) |
Jun 26, 2018 | 24.02 | 24.05 | 23.99 | 24.05 | 9,297 | +0.07(+0.29%) |
Jun 25, 2018 | 23.95 | 24.06 | 23.95 | 23.98 | 30,009 | -0.02(-0.08%) |
Jun 22, 2018 | 24.00 | 24.01 | 23.97 | 24.00 | 18,951 | -0.02(-0.08%) |
Jun 21, 2018 | 23.95 | 24.02 | 23.94 | 24.02 | 15,425 | +0.08(+0.33%) |
Jun 20, 2018 | 24.01 | 24.03 | 23.93 | 23.94 | 56,368 | -0.07(-0.29%) |
Jun 19, 2018 | 23.99 | 24.01 | 23.92 | 24.01 | 19,629 | +0.06(+0.25%) |
Jun 18, 2018 | 24.07 | 24.07 | 23.91 | 23.95 | 16,524 | -0.03(-0.12%) |
Jun 15, 2018 | 24.02 | 23.90 | 23.98 | 62,663 | +0.08(+0.33%) | |
Jun 14, 2018 | 23.88 | 23.92 | 23.88 | 23.90 | 28,596 | +0.00(+0.00%) |
Jun 13, 2018 | 23.90 | 23.94 | 23.90 | 23.90 | 20,887 | -0.05(-0.20%) |
Jun 12, 2018 | 23.93 | 23.96 | 23.90 | 23.95 | 16,213 | +0.02(+0.08%) |
Jun 11, 2018 | 23.93 | 23.98 | 23.92 | 23.93 | 28,697 | -0.04(-0.16%) |
Jun 08, 2018 | 23.96 | 24.00 | 23.91 | 23.97 | 14,363 | +0.04(+0.16%) |
Jun 07, 2018 | 23.94 | 24.03 | 23.92 | 23.93 | 23,559 | -0.01(-0.04%) |
Jun 06, 2018 | 23.90 | 23.94 | 20,093 | -0.01(-0.04%) | ||
Jun 05, 2018 | 24.06 | 24.06 | 23.88 | 23.95 | 24,077 | +0.04(+0.16%) |
Jun 04, 2018 | 23.94 | 24.08 | 23.89 | 23.91 | 45,648 | +0.00(+0.00%) |
Jun 01, 2018 | 24.02 | 24.02 | 23.90 | 23.91 | 9,079 | +0.03(+0.11%) |
May 31, 2018 | 24.06 | 24.06 | 23.88 | 23.89 | 40,882 | -0.02(-0.08%) |
May 30, 2018 | 23.90 | 23.98 | 23.86 | 23.91 | 24,648 | -0.01(-0.04%) |
May 29, 2018 | 24.07 | 24.07 | 23.89 | 23.92 | 21,394 | +0.02(+0.08%) |
May 25, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.02(+0.10%) | |
May 24, 2018 | 23.87 | 23.91 | 23.82 | 23.87 | 22,122 | +0.02(+0.10%) |
May 23, 2018 | 23.86 | 23.91 | 23.79 | 23.85 | 60,363 | +0.05(+0.21%) |
May 22, 2018 | 23.81 | 23.82 | 23.78 | 23.80 | 41,686 | +0.00(+0.00%) |
May 21, 2018 | 23.82 | 23.82 | 23.74 | 23.80 | 46,994 | +0.01(+0.02%) |
May 18, 2018 | 23.82 | 23.83 | 23.76 | 23.80 | 32,458 | +0.03(+0.11%) |
May 17, 2018 | 23.81 | 23.82 | 23.77 | 23.77 | 32,383 | -0.01(-0.05%) |
May 16, 2018 | 23.81 | 23.82 | 23.74 | 23.78 | 33,438 | +0.06(+0.25%) |
May 15, 2018 | 23.80 | 23.87 | 23.69 | 23.72 | 29,355 | -0.12(-0.49%) |
May 14, 2018 | 23.85 | 23.87 | 23.79 | 23.84 | 32,218 | +0.00(+0.00%) |
May 11, 2018 | 23.84 | 23.84 | 23.77 | 23.84 | 35,221 | +0.02(+0.08%) |
May 10, 2018 | 23.84 | 23.86 | 23.76 | 23.82 | 26,362 | +0.03(+0.12%) |
May 09, 2018 | 23.82 | 23.86 | 23.79 | 23.79 | 35,703 | -0.01(-0.04%) |
May 08, 2018 | 23.81 | 23.81 | 23.75 | 23.80 | 21,010 | -0.01(-0.04%) |
May 07, 2018 | 23.92 | 23.92 | 23.71 | 23.81 | 55,795 | +0.06(+0.25%) |
May 04, 2018 | 23.80 | 23.82 | 23.74 | 23.75 | 64,366 | -0.02(-0.10%) |
May 03, 2018 | 23.80 | 23.81 | 23.72 | 23.78 | 42,501 | +0.06(+0.25%) |
May 02, 2018 | 23.72 | 23.76 | 23.67 | 23.72 | 20,282 | +0.05(+0.22%) |
May 01, 2018 | 23.66 | 23.69 | 23.65 | 23.66 | 61,911 | +0.01(+0.05%) |
Apr 30, 2018 | 23.67 | 23.67 | 23.63 | 23.65 | 20,973 | +0.00(+0.02%) |
Apr 27, 2018 | 23.66 | 23.66 | 23.63 | 23.65 | 20,495 | +0.01(+0.06%) |
Apr 26, 2018 | 23.65 | 23.68 | 23.61 | 23.63 | 63,211 | +0.02(+0.08%) |
Apr 25, 2018 | 23.62 | 23.64 | 23.56 | 23.61 | 34,000 | -0.04(-0.17%) |
Apr 24, 2018 | 23.65 | 23.68 | 23.63 | 23.65 | 31,374 | +0.04(+0.15%) |
Apr 23, 2018 | 23.61 | 23.66 | 23.61 | 23.62 | 8,012 | -0.03(-0.11%) |
Apr 20, 2018 | 23.70 | 23.72 | 23.64 | 23.64 | 13,376 | -0.05(-0.21%) |
Apr 19, 2018 | 23.65 | 23.74 | 23.61 | 23.69 | 134,964 | +0.07(+0.29%) |
Apr 18, 2018 | 23.68 | 23.68 | 23.61 | 23.62 | 16,913 | -0.02(-0.08%) |
Apr 17, 2018 | 23.66 | 23.67 | 23.63 | 23.64 | 24,001 | +0.04(+0.17%) |
Apr 16, 2018 | 23.63 | 23.68 | 23.59 | 23.60 | 55,385 | -0.02(-0.08%) |
Apr 13, 2018 | 23.60 | 23.67 | 23.60 | 23.62 | 37,528 | +0.01(+0.04%) |
Apr 12, 2018 | 23.60 | 23.67 | 23.60 | 23.61 | 7,139 | -0.07(-0.29%) |
Apr 11, 2018 | 23.64 | 23.68 | 23.61 | 23.68 | 24,204 | +0.05(+0.23%) |
Apr 10, 2018 | 23.60 | 23.63 | 23.55 | 23.63 | 50,170 | -0.00(-0.02%) |
Apr 09, 2018 | 23.62 | 23.71 | 23.61 | 23.63 | 16,047 | -0.01(-0.04%) |
Apr 06, 2018 | 23.65 | 23.70 | 23.63 | 23.64 | 39,343 | +0.05(+0.21%) |
Apr 05, 2018 | 23.64 | 23.66 | 23.59 | 23.59 | 45,847 | +0.01(+0.04%) |
Apr 04, 2018 | 23.60 | 23.62 | 23.58 | 23.58 | 8,766 | -0.03(-0.12%) |
Apr 03, 2018 | 23.64 | 23.66 | 23.56 | 23.61 | 21,281 | +0.04(+0.17%) |
Apr 02, 2018 | 23.63 | 23.69 | 23.53 | 23.57 | 84,263 | -0.00(-0.02%) |
Mar 29, 2018 | 23.58 | 23.58 | 23.58 | 0 | +0.00(+0.02%) | |
Mar 28, 2018 | 23.53 | 23.62 | 23.53 | 23.57 | 16,965 | -0.05(-0.22%) |
Mar 27, 2018 | 23.61 | 23.63 | 23.55 | 23.63 | 46,697 | +0.04(+0.16%) |
Mar 26, 2018 | 23.50 | 23.59 | 23.50 | 23.59 | 13,812 | +0.05(+0.21%) |
Mar 23, 2018 | 23.62 | 23.62 | 23.51 | 23.54 | 32,088 | -0.02(-0.08%) |
Mar 22, 2018 | 23.62 | 23.64 | 23.55 | 23.56 | 60,555 | -0.01(-0.04%) |
Mar 21, 2018 | 23.58 | 23.59 | 23.56 | 23.57 | 15,889 | +0.00(+0.00%) |
Mar 20, 2018 | 23.58 | 23.60 | 23.53 | 23.57 | 35,572 | -0.01(-0.04%) |
Mar 19, 2018 | 23.59 | 23.59 | 23.57 | 23.58 | 19,143 | +0.02(+0.08%) |
Mar 16, 2018 | 23.53 | 23.58 | 23.53 | 23.56 | 6,119 | +0.02(+0.08%) |
Mar 15, 2018 | 23.52 | 23.58 | 23.52 | 23.54 | 46,517 | -0.01(-0.04%) |
Mar 14, 2018 | 23.52 | 23.57 | 23.52 | 23.55 | 25,612 | -0.02(-0.08%) |
Mar 13, 2018 | 23.55 | 23.62 | 23.53 | 23.57 | 13,163 | +0.02(+0.08%) |
Mar 12, 2018 | 23.60 | 23.61 | 23.53 | 23.55 | 24,425 | -0.05(-0.21%) |
Mar 09, 2018 | 23.57 | 23.65 | 23.52 | 23.60 | 22,116 | +0.02(+0.08%) |
Mar 08, 2018 | 23.66 | 23.66 | 23.58 | 23.58 | 25,538 | -0.03(-0.12%) |
Mar 07, 2018 | 23.61 | 23.55 | 23.61 | 23,713 | +0.07(+0.29%) | |
Mar 06, 2018 | 23.60 | 23.61 | 23.51 | 23.54 | 88,402 | +0.03(+0.12%) |
Mar 05, 2018 | 23.51 | 23.59 | 23.51 | 23.51 | 20,621 | -0.01(-0.03%) |
Mar 02, 2018 | 23.57 | 23.60 | 23.50 | 23.52 | 19,065 | -0.06(-0.26%) |
Mar 01, 2018 | 23.58 | 23.59 | 23.52 | 23.58 | 25,852 | +0.04(+0.16%) |
Feb 28, 2018 | 23.51 | 23.54 | 23.51 | 23.54 | 10,619 | +0.02(+0.08%) |
Feb 27, 2018 | 23.50 | 23.59 | 23.50 | 23.52 | 15,815 | -0.01(-0.04%) |
Feb 26, 2018 | 23.51 | 23.61 | 23.51 | 23.53 | 50,968 | -0.06(-0.25%) |
Feb 23, 2018 | 23.56 | 23.59 | 23.49 | 23.59 | 34,519 | +0.08(+0.35%) |
Feb 22, 2018 | 23.41 | 23.55 | 23.41 | 23.51 | 7,570 | +0.01(+0.02%) |
Feb 21, 2018 | 23.41 | 23.52 | 23.41 | 23.50 | 46,267 | +0.00(+0.00%) |
Feb 20, 2018 | 23.51 | 23.51 | 23.44 | 23.50 | 19,680 | +0.06(+0.25%) |
Feb 16, 2018 | 23.44 | 23.44 | 23.44 | 0 | -0.03(-0.12%) | |
Feb 15, 2018 | 23.46 | 23.52 | 23.45 | 23.47 | 10,570 | -0.04(-0.17%) |
Feb 14, 2018 | 23.47 | 23.51 | 23.46 | 23.51 | 53,201 | +0.02(+0.08%) |
Feb 13, 2018 | 23.48 | 23.50 | 23.42 | 23.49 | 65,132 | +0.01(+0.04%) |
Feb 12, 2018 | 23.44 | 23.48 | 23.43 | 23.48 | 6,970 | +0.06(+0.25%) |
Feb 09, 2018 | 23.42 | 23.50 | 23.42 | 23.42 | 67,396 | -0.02(-0.10%) |
Feb 08, 2018 | 23.39 | 23.51 | 23.39 | 23.45 | 41,006 | +0.03(+0.14%) |
Feb 07, 2018 | 23.47 | 23.51 | 23.40 | 23.41 | 304,555 | -0.08(-0.33%) |
Feb 06, 2018 | 23.41 | 23.52 | 23.38 | 23.49 | 85,110 | -0.00(-0.02%) |
Feb 05, 2018 | 23.35 | 23.51 | 23.35 | 23.50 | 109,774 | +0.14(+0.60%) |
Feb 02, 2018 | 23.47 | 23.52 | 23.35 | 23.35 | 18,410 | -0.10(-0.41%) |
Feb 01, 2018 | 23.52 | 23.53 | 23.45 | 23.45 | 43,482 | +0.04(+0.19%) |
Jan 31, 2018 | 23.52 | 23.53 | 23.40 | 23.41 | 21,455 | +0.00(+0.00%) |
Jan 30, 2018 | 23.49 | 23.50 | 23.40 | 23.41 | 28,602 | -0.02(-0.08%) |
Jan 29, 2018 | 23.48 | 23.51 | 23.41 | 23.43 | 79,323 | -0.08(-0.33%) |
Jan 26, 2018 | 23.46 | 23.56 | 23.46 | 23.50 | 15,094 | +0.05(+0.21%) |
Jan 25, 2018 | 23.50 | 23.56 | 23.46 | 23.46 | 21,166 | -0.09(-0.37%) |
Jan 24, 2018 | 23.45 | 23.54 | 23.45 | 23.54 | 18,991 | +0.07(+0.29%) |
Jan 23, 2018 | 23.48 | 23.59 | 23.45 | 23.48 | 22,562 | +0.01(+0.03%) |
Jan 22, 2018 | 23.49 | 23.53 | 23.45 | 23.47 | 47,973 | -0.06(-0.24%) |
Jan 19, 2018 | 23.50 | 23.52 | 23.48 | 23.52 | 25,439 | +0.06(+0.25%) |
Jan 18, 2018 | 23.53 | 23.53 | 23.41 | 23.47 | 11,532 | +0.02(+0.08%) |
Jan 17, 2018 | 23.54 | 23.54 | 23.40 | 23.45 | 22,414 | -0.08(-0.33%) |
Jan 16, 2018 | 23.39 | 23.52 | 23.39 | 23.52 | 82,704 | +0.13(+0.54%) |
Jan 12, 2018 | 23.40 | 23.40 | 23.40 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 23.52 | 23.52 | 23.41 | 23.41 | 12,055 | +0.02(+0.08%) |
Jan 10, 2018 | 23.41 | 23.49 | 23.38 | 23.39 | 17,866 | -0.03(-0.12%) |
Jan 09, 2018 | 23.45 | 23.49 | 23.42 | 23.42 | 9,325 | -0.03(-0.12%) |
Jan 08, 2018 | 23.42 | 23.52 | 23.42 | 23.45 | 63,438 | +0.02(+0.08%) |
Jan 05, 2018 | 23.44 | 23.52 | 23.41 | 23.43 | 68,998 | -0.01(-0.04%) |
Jan 04, 2018 | 23.51 | 23.51 | 23.42 | 23.44 | 42,513 | +0.00(+0.00%) |
Jan 03, 2018 | 23.45 | 23.51 | 23.44 | 23.44 | 29,087 | +0.02(+0.08%) |
Jan 02, 2018 | 23.54 | 23.54 | 23.42 | 23.42 | 58,596 | -0.02(-0.08%) |
Dec 29, 2017 | 23.44 | 23.44 | 23.44 | 0 | -0.08(-0.33%) | |
Dec 28, 2017 | 23.47 | 23.57 | 23.47 | 23.51 | 35,187 | +0.07(+0.29%) |
Dec 27, 2017 | 23.42 | 24.51 | 23.41 | 23.45 | 137,022 | -0.04(-0.18%) |
Dec 26, 2017 | 23.53 | 23.53 | 23.42 | 23.49 | 11,689 | +0.01(+0.04%) |
Dec 22, 2017 | 23.38 | 23.50 | 23.38 | 23.48 | 10,541 | -0.01(-0.04%) |
Dec 21, 2017 | 23.41 | 23.50 | 23.40 | 23.49 | 15,686 | +0.10(+0.41%) |
Dec 20, 2017 | 23.42 | 23.52 | 23.38 | 23.39 | 5,135 | -0.05(-0.21%) |
Dec 19, 2017 | 23.51 | 23.53 | 23.44 | 23.44 | 15,656 | -0.14(-0.57%) |
Dec 18, 2017 | 23.52 | 23.61 | 23.46 | 23.58 | 4,950 | +0.06(+0.25%) |
Dec 15, 2017 | 23.53 | 23.57 | 23.44 | 23.52 | 10,995 | +0.05(+0.21%) |
Dec 14, 2017 | 23.58 | 23.58 | 23.45 | 23.47 | 42,629 | -0.12(-0.49%) |
Dec 13, 2017 | 23.41 | 23.61 | 23.41 | 23.59 | 86,467 | +0.14(+0.58%) |
Dec 12, 2017 | 23.39 | 23.47 | 23.39 | 23.45 | 43,833 | +0.01(+0.04%) |
Dec 11, 2017 | 23.41 | 23.57 | 23.41 | 23.44 | 14,733 | -0.11(-0.45%) |
Dec 08, 2017 | 23.50 | 23.55 | 23.43 | 23.55 | 9,812 | +0.06(+0.25%) |
Dec 07, 2017 | 23.59 | 23.60 | 23.45 | 23.49 | 20,981 | -0.06(-0.25%) |
Dec 06, 2017 | 23.50 | 23.55 | 23.50 | 23.55 | 10,377 | +0.09(+0.37%) |
Dec 05, 2017 | 23.43 | 23.54 | 23.42 | 23.46 | 22,971 | +0.04(+0.16%) |
Dec 04, 2017 | 23.51 | 23.51 | 23.42 | 23.42 | 42,474 | -0.03(-0.12%) |
Dec 01, 2017 | 23.43 | 23.48 | 23.43 | 23.45 | 27,813 | +0.05(+0.22%) |
Nov 30, 2017 | 23.46 | 23.48 | 23.40 | 23.40 | 9,058 | +0.00(+0.00%) |
Nov 29, 2017 | 23.42 | 23.44 | 23.40 | 23.40 | 7,249 | -0.04(-0.16%) |
Nov 28, 2017 | 23.48 | 23.48 | 23.37 | 23.44 | 35,140 | -0.06(-0.25%) |
Nov 27, 2017 | 23.53 | 23.53 | 23.44 | 23.50 | 35,604 | +0.05(+0.21%) |
Nov 24, 2017 | 23.54 | 23.54 | 23.45 | 23.45 | 4,489 | -0.04(-0.16%) |
Nov 22, 2017 | 23.54 | 23.54 | 23.45 | 23.49 | 54,825 | -0.05(-0.20%) |
Nov 21, 2017 | 23.48 | 23.57 | 23.46 | 23.54 | 9,071 | +0.08(+0.33%) |
Nov 20, 2017 | 23.54 | 23.54 | 23.46 | 23.46 | 10,619 | -0.02(-0.08%) |
Nov 17, 2017 | 23.56 | 23.56 | 23.46 | 23.48 | 26,410 | +0.01(+0.04%) |
Nov 16, 2017 | 23.47 | 23.55 | 23.41 | 23.47 | 19,730 | -0.10(-0.41%) |
Nov 15, 2017 | 23.60 | 23.60 | 23.42 | 23.56 | 7,817 | +0.12(+0.49%) |
Nov 14, 2017 | 23.50 | 23.54 | 23.38 | 23.45 | 14,691 | -0.07(-0.29%) |
Nov 13, 2017 | 23.45 | 23.55 | 23.45 | 23.52 | 12,189 | +0.10(+0.41%) |
Nov 10, 2017 | 23.48 | 23.54 | 23.39 | 23.42 | 52,307 | -0.12(-0.49%) |
Nov 09, 2017 | 23.55 | 23.56 | 23.47 | 23.54 | 7,691 | +0.02(+0.08%) |
Nov 08, 2017 | 23.59 | 23.59 | 23.51 | 23.52 | 31,348 | +0.00(+0.00%) |
Nov 07, 2017 | 23.60 | 23.60 | 23.47 | 23.52 | 30,362 | -0.05(-0.20%) |
Nov 06, 2017 | 23.48 | 23.58 | 23.48 | 23.56 | 16,919 | +0.11(+0.45%) |
Nov 03, 2017 | 23.55 | 23.56 | 23.45 | 23.46 | 11,335 | -0.12(-0.49%) |
Nov 02, 2017 | 23.55 | 23.57 | 23.43 | 23.57 | 17,119 | +0.07(+0.32%) |
Nov 01, 2017 | 23.51 | 23.51 | 23.44 | 23.50 | 13,212 | +0.01(+0.03%) |
Oct 31, 2017 | 23.46 | 23.52 | 23.44 | 23.49 | 10,248 | -0.03(-0.12%) |
Oct 30, 2017 | 23.46 | 23.54 | 23.44 | 23.52 | 13,445 | +0.08(+0.33%) |
Oct 27, 2017 | 23.39 | 23.53 | 23.39 | 23.44 | 17,042 | +0.04(+0.16%) |
Oct 26, 2017 | 23.37 | 23.45 | 23.37 | 23.41 | 18,962 | +0.03(+0.12%) |
Oct 25, 2017 | 23.44 | 23.45 | 23.36 | 23.38 | 47,830 | -0.12(-0.49%) |
Oct 24, 2017 | 23.43 | 23.49 | 23.39 | 23.49 | 16,564 | +0.08(+0.33%) |
Oct 23, 2017 | 23.46 | 23.53 | 23.40 | 23.41 | 19,129 | -0.04(-0.16%) |
Oct 20, 2017 | 23.51 | 23.51 | 23.45 | 23.45 | 11,867 | -0.10(-0.41%) |
Oct 19, 2017 | 23.50 | 23.55 | 23.50 | 23.55 | 6,795 | +0.07(+0.29%) |
Oct 18, 2017 | 23.50 | 23.55 | 23.47 | 23.48 | 40,030 | -0.06(-0.24%) |
Oct 17, 2017 | 23.50 | 23.55 | 23.48 | 23.54 | 35,734 | +0.06(+0.28%) |
Oct 16, 2017 | 23.54 | 23.55 | 23.47 | 23.47 | 7,777 | -0.07(-0.29%) |
Oct 13, 2017 | 23.53 | 23.54 | 23.50 | 23.54 | 15,710 | +0.02(+0.08%) |
Oct 12, 2017 | 23.53 | 23.54 | 23.51 | 23.52 | 7,192 | +0.01(+0.05%) |
Oct 11, 2017 | 23.55 | 23.55 | 23.50 | 23.51 | 33,594 | +0.01(+0.04%) |
Oct 10, 2017 | 23.50 | 23.54 | 23.46 | 23.50 | 13,816 | +0.00(+0.00%) |
Oct 09, 2017 | 23.54 | 23.54 | 23.46 | 23.50 | 10,423 | +0.04(+0.16%) |
Oct 06, 2017 | 23.44 | 23.53 | 23.44 | 23.46 | 14,892 | -0.08(-0.33%) |
Oct 05, 2017 | 23.50 | 23.54 | 23.46 | 23.54 | 9,925 | +0.09(+0.37%) |
Oct 04, 2017 | 23.51 | 23.51 | 23.45 | 23.45 | 20,060 | -0.07(-0.29%) |
Oct 03, 2017 | 23.58 | 23.58 | 23.46 | 23.52 | 12,255 | +0.00(+0.00%) |
Oct 02, 2017 | 23.53 | 23.57 | 23.41 | 23.52 | 21,949 | +0.07(+0.30%) |
Sep 29, 2017 | 23.51 | 23.51 | 23.45 | 23.45 | 9,126 | -0.05(-0.22%) |
Sep 28, 2017 | 23.46 | 23.53 | 23.46 | 23.50 | 5,848 | +0.06(+0.26%) |
Sep 27, 2017 | 23.52 | 23.53 | 23.43 | 23.44 | 10,425 | -0.02(-0.08%) |
Sep 26, 2017 | 23.53 | 23.53 | 23.45 | 23.46 | 64,808 | -0.06(-0.24%) |
Sep 25, 2017 | 23.48 | 23.52 | 23.48 | 23.52 | 7,381 | +0.00(+0.00%) |
Sep 22, 2017 | 23.62 | 23.62 | 23.49 | 23.52 | 5,730 | +0.08(+0.33%) |
Sep 21, 2017 | 23.42 | 23.58 | 23.42 | 23.44 | 8,787 | -0.11(-0.45%) |
Sep 20, 2017 | 23.52 | 23.60 | 23.38 | 23.55 | 28,222 | +0.05(+0.20%) |
Sep 19, 2017 | 23.56 | 23.57 | 23.49 | 23.50 | 17,021 | -0.00(-0.02%) |
Sep 18, 2017 | 23.50 | 23.60 | 23.42 | 23.50 | 21,012 | -0.02(-0.11%) |
Sep 15, 2017 | 23.54 | 23.58 | 23.44 | 23.53 | 14,231 | -0.03(-0.12%) |
Sep 14, 2017 | 23.58 | 23.58 | 23.54 | 23.56 | 17,786 | +0.01(+0.04%) |
Sep 13, 2017 | 23.56 | 23.63 | 23.54 | 23.55 | 24,165 | -0.02(-0.08%) |
Sep 12, 2017 | 23.58 | 23.58 | 23.54 | 23.57 | 23,033 | +0.02(+0.08%) |
Sep 11, 2017 | 23.59 | 23.59 | 23.54 | 23.55 | 19,250 | -0.02(-0.08%) |
Sep 08, 2017 | 23.65 | 23.65 | 23.54 | 23.57 | 34,112 | -0.04(-0.16%) |
Sep 07, 2017 | 23.59 | 23.67 | 23.54 | 23.60 | 93,630 | +0.00(+0.00%) |
Sep 06, 2017 | 23.54 | 23.65 | 23.53 | 23.60 | 16,252 | -0.03(-0.12%) |
Sep 05, 2017 | 23.47 | 23.66 | 23.44 | 23.63 | 8,909 | +0.15(+0.65%) |
Sep 01, 2017 | 23.58 | 23.45 | 23.48 | 5,982 | -0.02(-0.09%) | |
Aug 31, 2017 | 23.56 | 23.56 | 23.50 | 23.50 | 8,791 | +0.07(+0.29%) |
Aug 30, 2017 | 23.48 | 23.53 | 23.43 | 23.43 | 19,391 | +0.03(+0.12%) |
Aug 29, 2017 | 23.45 | 23.54 | 23.41 | 23.41 | 12,278 | -0.01(-0.04%) |
Aug 28, 2017 | 23.33 | 23.50 | 23.33 | 23.41 | 31,261 | +0.06(+0.25%) |
Aug 25, 2017 | 23.41 | 23.43 | 23.34 | 23.36 | 12,533 | +0.02(+0.08%) |
Aug 24, 2017 | 23.40 | 23.42 | 23.25 | 23.34 | 41,542 | -0.10(-0.41%) |
Aug 23, 2017 | 23.42 | 23.43 | 23.38 | 23.43 | 11,220 | +0.06(+0.25%) |
Aug 22, 2017 | 23.40 | 23.43 | 23.36 | 23.38 | 7,859 | -0.04(-0.16%) |
Aug 21, 2017 | 23.30 | 23.41 | 23.30 | 23.41 | 22,090 | +0.08(+0.35%) |
Aug 18, 2017 | 23.34 | 23.42 | 23.29 | 23.33 | 20,872 | -0.08(-0.35%) |
Aug 17, 2017 | 23.34 | 23.41 | 23.34 | 23.41 | 11,655 | +0.01(+0.04%) |
Aug 16, 2017 | 23.41 | 23.41 | 23.33 | 23.41 | 9,194 | +0.10(+0.41%) |
Aug 15, 2017 | 23.40 | 23.41 | 23.31 | 23.31 | 19,005 | +0.00(+0.00%) |
Aug 14, 2017 | 23.37 | 23.41 | 23.31 | 23.31 | 9,476 | -0.02(-0.08%) |
Aug 11, 2017 | 23.35 | 23.35 | 23.27 | 23.33 | 10,283 | -0.02(-0.08%) |
Aug 10, 2017 | 23.41 | 23.41 | 23.21 | 23.35 | 29,630 | +0.01(+0.04%) |
Aug 09, 2017 | 23.24 | 23.37 | 23.24 | 23.34 | 13,574 | +0.11(+0.45%) |
Aug 08, 2017 | 23.32 | 23.43 | 23.21 | 23.23 | 23,782 | -0.10(-0.41%) |
Aug 07, 2017 | 23.31 | 23.36 | 23.21 | 23.33 | 32,048 | +0.05(+0.21%) |
Aug 04, 2017 | 23.18 | 23.34 | 23.17 | 23.28 | 17,062 | +0.05(+0.23%) |
Aug 03, 2017 | 23.16 | 23.32 | 23.15 | 23.23 | 19,298 | +0.05(+0.22%) |
Aug 02, 2017 | 23.19 | 23.22 | 23.13 | 23.18 | 25,461 | -0.11(-0.49%) |