Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 24.01 | 24.01 | 24.01 | 0 | +0.09(+0.37%) | |
Aug 30, 2018 | 23.99 | 24.10 | 23.92 | 23.92 | 6,964 | -0.14(-0.58%) |
Aug 29, 2018 | 24.01 | 24.11 | 23.94 | 24.06 | 7,299 | -0.05(-0.22%) |
Aug 28, 2018 | 24.03 | 24.11 | 23.98 | 24.11 | 21,757 | +0.08(+0.35%) |
Aug 27, 2018 | 23.74 | 24.03 | 23.74 | 24.03 | 6,096 | +0.33(+1.40%) |
Aug 24, 2018 | 24.09 | 24.09 | 23.70 | 23.70 | 2,483 | -0.31(-1.29%) |
Aug 23, 2018 | 23.80 | 24.01 | 23.80 | 24.01 | 3,695 | +0.09(+0.37%) |
Aug 22, 2018 | 23.94 | 24.01 | 23.69 | 23.92 | 15,440 | -0.09(-0.37%) |
Aug 21, 2018 | 23.74 | 24.09 | 23.74 | 24.01 | 6,943 | +0.16(+0.65%) |
Aug 20, 2018 | 23.94 | 24.01 | 23.75 | 23.85 | 33,104 | +0.01(+0.03%) |
Aug 17, 2018 | 23.76 | 23.95 | 23.72 | 23.84 | 10,949 | +0.15(+0.62%) |
Aug 16, 2018 | 23.70 | 23.89 | 23.69 | 23.70 | 5,994 | +0.03(+0.14%) |
Aug 15, 2018 | 23.68 | 23.71 | 23.61 | 23.66 | 5,859 | -0.08(-0.33%) |
Aug 14, 2018 | 23.67 | 23.74 | 23.55 | 23.74 | 10,615 | +0.17(+0.71%) |
Aug 13, 2018 | 23.67 | 23.81 | 23.57 | 23.57 | 22,459 | -0.11(-0.45%) |
Aug 10, 2018 | 23.77 | 23.92 | 23.59 | 23.68 | 40,523 | -0.24(-1.00%) |
Aug 09, 2018 | 24.15 | 24.15 | 23.87 | 23.92 | 8,911 | -0.04(-0.15%) |
Aug 08, 2018 | 23.92 | 24.14 | 23.92 | 23.95 | 14,783 | +0.11(+0.45%) |
Aug 07, 2018 | 23.90 | 24.02 | 23.80 | 23.85 | 25,985 | -0.03(-0.11%) |
Aug 06, 2018 | 23.83 | 23.92 | 23.77 | 23.88 | 28,456 | +0.11(+0.45%) |
Aug 03, 2018 | 23.87 | 23.88 | 23.75 | 23.77 | 15,802 | +0.04(+0.15%) |
Aug 02, 2018 | 23.61 | 23.85 | 23.61 | 23.73 | 188,740 | +0.01(+0.03%) |
Aug 01, 2018 | 23.68 | 23.80 | 23.62 | 23.73 | 11,343 | -0.08(-0.34%) |
Jul 31, 2018 | 23.87 | 23.88 | 23.74 | 23.81 | 12,606 | +0.05(+0.23%) |
Jul 30, 2018 | 23.88 | 23.88 | 23.69 | 23.75 | 8,478 | +0.00(+0.01%) |
Jul 27, 2018 | 23.78 | 23.80 | 23.75 | 23.75 | 5,982 | -0.08(-0.34%) |
Jul 26, 2018 | 23.88 | 23.89 | 23.79 | 23.83 | 7,319 | -0.01(-0.04%) |
Jul 25, 2018 | 23.61 | 23.88 | 23.61 | 23.84 | 9,512 | +0.07(+0.29%) |
Jul 24, 2018 | 23.92 | 23.92 | 23.72 | 23.77 | 22,251 | -0.03(-0.11%) |
Jul 23, 2018 | 23.91 | 23.92 | 23.64 | 23.80 | 45,498 | -0.16(-0.66%) |
Jul 20, 2018 | 23.80 | 23.97 | 23.80 | 23.96 | 21,425 | +0.02(+0.08%) |
Jul 19, 2018 | 23.93 | 23.94 | 23.91 | 23.94 | 5,402 | -0.10(-0.40%) |
Jul 18, 2018 | 23.87 | 24.06 | 23.87 | 24.03 | 45,641 | +0.22(+0.93%) |
Jul 17, 2018 | 23.88 | 23.97 | 23.81 | 23.81 | 17,832 | -0.18(-0.74%) |
Jul 16, 2018 | 23.61 | 23.99 | 23.61 | 23.99 | 51,158 | +0.14(+0.60%) |
Jul 13, 2018 | 23.91 | 23.92 | 23.81 | 23.85 | 13,223 | -0.00(-0.00%) |
Jul 12, 2018 | 23.90 | 23.91 | 23.82 | 23.85 | 9,542 | +0.00(+0.02%) |
Jul 11, 2018 | 23.85 | 23.91 | 23.83 | 23.84 | 15,569 | +0.03(+0.13%) |
Jul 10, 2018 | 23.85 | 23.91 | 23.78 | 23.81 | 47,465 | -0.07(-0.29%) |
Jul 09, 2018 | 23.86 | 23.92 | 23.75 | 23.88 | 63,927 | +0.12(+0.51%) |
Jul 06, 2018 | 23.61 | 23.77 | 23.59 | 23.76 | 7,387 | +0.07(+0.30%) |
Jul 05, 2018 | 23.89 | 23.89 | 23.69 | 23.69 | 44,369 | -0.14(-0.60%) |
Jul 03, 2018 | 23.83 | 23.83 | 23.83 | 0 | +0.21(+0.90%) | |
Jul 02, 2018 | 23.57 | 23.65 | 23.54 | 23.62 | 20,774 | -0.08(-0.34%) |
Jun 29, 2018 | 23.64 | 23.70 | 5,978 | -0.01(-0.04%) | ||
Jun 28, 2018 | 23.58 | 23.72 | 23.58 | 23.71 | 9,528 | +0.01(+0.04%) |
Jun 27, 2018 | 23.76 | 23.76 | 23.62 | 23.70 | 10,214 | +0.12(+0.49%) |
Jun 26, 2018 | 23.53 | 23.68 | 23.51 | 23.58 | 4,901 | -0.04(-0.15%) |
Jun 25, 2018 | 23.69 | 23.72 | 23.62 | 23.62 | 13,572 | -0.17(-0.71%) |
Jun 22, 2018 | 23.95 | 23.95 | 23.70 | 23.79 | 5,344 | -0.10(-0.41%) |
Jun 21, 2018 | 23.92 | 23.92 | 23.75 | 23.88 | 19,079 | +0.17(+0.71%) |
Jun 20, 2018 | 23.91 | 23.91 | 23.72 | 23.72 | 8,830 | -0.07(-0.30%) |
Jun 19, 2018 | 23.96 | 23.96 | 23.77 | 23.79 | 7,112 | -0.05(-0.21%) |
Jun 18, 2018 | 23.84 | 23.85 | 23.77 | 23.84 | 3,379 | -0.06(-0.24%) |
Jun 15, 2018 | 23.88 | 23.89 | 23.81 | 23.89 | 8,383 | -0.02(-0.08%) |
Jun 14, 2018 | 24.07 | 24.07 | 23.82 | 23.91 | 41,653 | +0.03(+0.12%) |
Jun 13, 2018 | 23.92 | 24.03 | 23.88 | 23.88 | 8,748 | -0.04(-0.16%) |
Jun 12, 2018 | 23.98 | 23.98 | 23.92 | 23.92 | 20,027 | -0.14(-0.59%) |
Jun 11, 2018 | 23.86 | 24.06 | 23.86 | 24.06 | 16,669 | +0.12(+0.52%) |
Jun 08, 2018 | 23.84 | 23.94 | 23.83 | 23.94 | 16,096 | +0.03(+0.11%) |
Jun 07, 2018 | 23.90 | 23.92 | 23.77 | 23.91 | 16,436 | +0.09(+0.37%) |
Jun 06, 2018 | 23.77 | 23.85 | 23.77 | 23.82 | 8,798 | -0.00(-0.01%) |
Jun 05, 2018 | 23.74 | 23.89 | 23.74 | 23.82 | 7,097 | +0.01(+0.05%) |
Jun 04, 2018 | 23.71 | 23.87 | 23.71 | 23.81 | 11,611 | +0.02(+0.08%) |
Jun 01, 2018 | 23.48 | 23.80 | 23.48 | 23.80 | 7,812 | +0.13(+0.57%) |
May 31, 2018 | 22.85 | 23.80 | 22.85 | 23.66 | 6,637 | -0.03(-0.12%) |
May 30, 2018 | 23.60 | 23.69 | 23.60 | 23.69 | 7,181 | +0.01(+0.04%) |
May 29, 2018 | 23.71 | 23.72 | 23.56 | 23.68 | 20,138 | +0.00(+0.00%) |
May 25, 2018 | 23.68 | 23.68 | 23.68 | 0 | -0.08(-0.34%) | |
May 24, 2018 | 23.83 | 23.83 | 23.65 | 23.76 | 3,298 | -0.05(-0.20%) |
May 23, 2018 | 23.78 | 23.82 | 23.73 | 23.81 | 5,011 | -0.04(-0.18%) |
May 22, 2018 | 23.70 | 23.88 | 23.70 | 23.85 | 27,105 | -0.02(-0.07%) |
May 21, 2018 | 23.82 | 23.87 | 23.72 | 23.87 | 7,263 | +0.12(+0.51%) |
May 18, 2018 | 23.76 | 23.80 | 23.75 | 23.75 | 9,806 | -0.02(-0.10%) |
May 17, 2018 | 23.75 | 23.77 | 23.69 | 23.77 | 22,375 | +0.03(+0.11%) |
May 16, 2018 | 23.65 | 23.74 | 23.63 | 23.74 | 6,489 | +0.04(+0.15%) |
May 15, 2018 | 23.69 | 23.76 | 23.69 | 23.71 | 12,523 | -0.12(-0.48%) |
May 14, 2018 | 23.83 | 23.84 | 23.73 | 23.82 | 18,013 | +0.01(+0.04%) |
May 11, 2018 | 23.76 | 23.82 | 23.69 | 23.81 | 6,624 | +0.03(+0.11%) |
May 10, 2018 | 23.73 | 23.85 | 23.69 | 23.79 | 12,943 | -0.04(-0.19%) |
May 09, 2018 | 23.83 | 23.85 | 23.76 | 23.83 | 25,490 | +0.02(+0.09%) |
May 08, 2018 | 23.73 | 23.82 | 23.73 | 23.81 | 5,833 | +0.02(+0.09%) |
May 07, 2018 | 23.88 | 23.88 | 23.73 | 23.79 | 9,096 | +0.10(+0.41%) |
May 04, 2018 | 23.44 | 23.81 | 23.44 | 23.69 | 7,168 | +0.06(+0.26%) |
May 03, 2018 | 23.78 | 23.78 | 23.63 | 23.63 | 14,340 | -0.18(-0.74%) |
May 02, 2018 | 23.83 | 23.87 | 23.78 | 23.80 | 9,952 | -0.07(-0.30%) |
May 01, 2018 | 23.83 | 23.88 | 23.79 | 23.88 | 13,992 | -0.02(-0.07%) |
Apr 30, 2018 | 23.80 | 24.34 | 23.80 | 23.89 | 50,976 | -0.05(-0.22%) |
Apr 27, 2018 | 24.00 | 24.00 | 23.88 | 23.95 | 11,974 | +0.02(+0.07%) |
Apr 26, 2018 | 23.87 | 23.95 | 23.87 | 23.93 | 26,878 | +0.06(+0.26%) |
Apr 25, 2018 | 23.80 | 23.90 | 23.77 | 23.87 | 64,182 | -0.04(-0.15%) |
Apr 24, 2018 | 23.93 | 23.93 | 23.88 | 23.90 | 8,387 | -0.07(-0.28%) |
Apr 23, 2018 | 23.99 | 24.08 | 23.88 | 23.97 | 14,922 | +0.17(+0.72%) |
Apr 20, 2018 | 24.15 | 24.15 | 23.78 | 23.80 | 16,192 | -0.33(-1.35%) |
Apr 19, 2018 | 24.17 | 24.24 | 23.93 | 24.12 | 81,754 | -0.12(-0.51%) |
Apr 18, 2018 | 24.46 | 24.46 | 24.18 | 24.25 | 14,753 | -0.09(-0.36%) |
Apr 17, 2018 | 24.31 | 24.34 | 24.24 | 24.34 | 10,700 | +0.09(+0.36%) |
Apr 16, 2018 | 24.26 | 24.26 | 24.12 | 24.25 | 3,895 | +0.07(+0.29%) |
Apr 13, 2018 | 24.10 | 24.19 | 24.08 | 24.18 | 9,441 | +0.12(+0.48%) |
Apr 12, 2018 | 24.36 | 24.36 | 24.05 | 24.06 | 8,071 | -0.09(-0.37%) |
Apr 11, 2018 | 24.12 | 24.36 | 24.10 | 24.15 | 18,331 | -0.05(-0.20%) |
Apr 10, 2018 | 24.26 | 24.27 | 24.14 | 24.20 | 14,647 | +0.07(+0.31%) |
Apr 09, 2018 | 24.72 | 24.86 | 23.91 | 24.12 | 20,125 | +0.08(+0.35%) |
Apr 06, 2018 | 24.09 | 24.13 | 24.00 | 24.04 | 15,465 | -0.08(-0.33%) |
Apr 05, 2018 | 24.03 | 25.07 | 24.02 | 24.12 | 24,845 | +0.14(+0.59%) |
Apr 04, 2018 | 24.19 | 24.19 | 23.88 | 23.98 | 11,865 | +0.06(+0.24%) |
Apr 03, 2018 | 23.85 | 23.93 | 23.85 | 23.92 | 2,405 | +0.01(+0.04%) |
Apr 02, 2018 | 24.04 | 24.04 | 23.81 | 23.91 | 41,380 | -0.28(-1.17%) |
Mar 29, 2018 | 24.19 | 24.19 | 24.19 | 0 | +0.26(+1.07%) | |
Mar 28, 2018 | 24.03 | 24.10 | 23.92 | 23.94 | 9,651 | +0.02(+0.07%) |
Mar 27, 2018 | 24.00 | 24.11 | 23.92 | 23.92 | 30,986 | -0.19(-0.77%) |
Mar 26, 2018 | 24.29 | 24.29 | 24.03 | 24.11 | 34,434 | +0.08(+0.33%) |
Mar 23, 2018 | 24.14 | 24.17 | 24.03 | 24.03 | 20,272 | -0.20(-0.83%) |
Mar 22, 2018 | 24.21 | 24.25 | 24.10 | 24.23 | 16,903 | -0.14(-0.56%) |
Mar 21, 2018 | 24.25 | 24.48 | 24.22 | 24.36 | 10,336 | +0.12(+0.51%) |
Mar 20, 2018 | 24.23 | 24.26 | 24.18 | 24.24 | 6,579 | -0.04(-0.16%) |
Mar 19, 2018 | 24.29 | 24.37 | 24.19 | 24.28 | 9,865 | +0.02(+0.10%) |
Mar 16, 2018 | 24.14 | 24.36 | 24.14 | 24.25 | 6,057 | +0.08(+0.32%) |
Mar 15, 2018 | 24.14 | 24.19 | 24.14 | 24.18 | 3,183 | -0.02(-0.07%) |
Mar 14, 2018 | 24.27 | 24.27 | 24.12 | 24.19 | 6,855 | -0.17(-0.69%) |
Mar 13, 2018 | 24.27 | 24.36 | 24.13 | 24.36 | 7,756 | +0.29(+1.21%) |
Mar 12, 2018 | 24.14 | 24.19 | 24.02 | 24.07 | 17,664 | -0.04(-0.17%) |
Mar 09, 2018 | 24.10 | 24.33 | 24.07 | 24.11 | 16,569 | +0.05(+0.21%) |
Mar 08, 2018 | 24.04 | 24.09 | 24.01 | 24.06 | 47,116 | +0.06(+0.26%) |
Mar 07, 2018 | 24.13 | 23.98 | 24.00 | 20,476 | -0.17(-0.70%) | |
Mar 06, 2018 | 24.06 | 24.19 | 24.01 | 24.17 | 25,554 | +0.27(+1.15%) |
Mar 05, 2018 | 23.93 | 24.27 | 23.03 | 23.89 | 27,315 | -0.09(-0.39%) |
Mar 02, 2018 | 23.93 | 24.01 | 23.88 | 23.99 | 7,532 | -0.10(-0.42%) |
Mar 01, 2018 | 24.21 | 24.21 | 24.01 | 24.09 | 22,547 | -0.19(-0.77%) |
Feb 28, 2018 | 24.27 | 24.44 | 24.01 | 24.27 | 72,914 | -0.03(-0.11%) |
Feb 27, 2018 | 24.02 | 24.54 | 24.02 | 24.30 | 57,972 | +0.10(+0.40%) |
Feb 26, 2018 | 24.19 | 24.59 | 24.04 | 24.20 | 38,913 | +0.14(+0.59%) |
Feb 23, 2018 | 24.13 | 25.14 | 23.83 | 24.06 | 23,303 | +0.27(+1.15%) |
Feb 22, 2018 | 23.83 | 25.59 | 23.71 | 23.79 | 36,249 | -0.18(-0.74%) |
Feb 21, 2018 | 23.82 | 25.54 | 23.75 | 23.96 | 120,025 | +0.14(+0.60%) |
Feb 20, 2018 | 23.64 | 23.82 | 23.64 | 23.82 | 10,188 | +0.17(+0.71%) |
Feb 16, 2018 | 23.65 | 23.65 | 23.65 | 0 | -0.17(-0.71%) | |
Feb 15, 2018 | 23.54 | 23.82 | 23.47 | 23.82 | 21,095 | +0.30(+1.28%) |
Feb 14, 2018 | 23.40 | 23.63 | 23.36 | 23.52 | 28,163 | +0.19(+0.80%) |
Feb 13, 2018 | 23.40 | 23.43 | 23.33 | 23.33 | 7,551 | -0.13(-0.57%) |
Feb 12, 2018 | 23.35 | 23.48 | 23.35 | 23.47 | 18,004 | +0.15(+0.65%) |
Feb 09, 2018 | 23.40 | 23.40 | 23.32 | 23.32 | 13,957 | -0.11(-0.45%) |
Feb 08, 2018 | 23.48 | 23.81 | 23.42 | 23.42 | 38,175 | -0.01(-0.06%) |
Feb 07, 2018 | 23.54 | 23.36 | 23.44 | 11,423 | -0.02(-0.09%) | |
Feb 06, 2018 | 23.61 | 23.65 | 23.28 | 23.46 | 19,406 | -0.29(-1.24%) |
Feb 05, 2018 | 23.75 | 23.78 | 23.73 | 23.75 | 6,910 | -0.05(-0.21%) |
Feb 02, 2018 | 23.72 | 23.80 | 23.72 | 23.80 | 9,225 | +0.09(+0.37%) |
Feb 01, 2018 | 23.71 | 23.79 | 23.71 | 23.72 | 12,942 | -0.06(-0.26%) |
Jan 31, 2018 | 23.65 | 23.82 | 23.65 | 23.78 | 9,690 | +0.06(+0.26%) |
Jan 30, 2018 | 23.80 | 23.83 | 23.71 | 23.72 | 11,019 | -0.12(-0.48%) |
Jan 29, 2018 | 23.88 | 23.88 | 23.82 | 23.83 | 5,824 | -0.06(-0.26%) |
Jan 26, 2018 | 23.84 | 23.89 | 23.82 | 23.89 | 8,284 | +0.04(+0.15%) |
Jan 25, 2018 | 23.81 | 23.86 | 23.79 | 23.86 | 8,621 | +0.02(+0.07%) |
Jan 24, 2018 | 23.84 | 23.88 | 23.81 | 23.84 | 15,928 | -0.01(-0.04%) |
Jan 23, 2018 | 23.84 | 23.85 | 23.78 | 23.85 | 10,711 | +0.03(+0.11%) |
Jan 22, 2018 | 23.75 | 23.82 | 23.75 | 23.82 | 10,573 | +0.04(+0.19%) |
Jan 19, 2018 | 23.74 | 23.79 | 23.74 | 23.78 | 7,934 | -0.02(-0.10%) |
Jan 18, 2018 | 23.79 | 23.80 | 23.79 | 23.80 | 1,676 | -0.03(-0.12%) |
Jan 17, 2018 | 23.71 | 23.83 | 23.69 | 23.83 | 21,192 | +0.06(+0.26%) |
Jan 16, 2018 | 23.74 | 23.79 | 23.73 | 23.77 | 8,805 | -0.15(-0.63%) |
Jan 12, 2018 | 23.92 | 23.92 | 23.92 | 0 | +0.23(+0.97%) | |
Jan 11, 2018 | 23.68 | 23.72 | 23.68 | 23.69 | 16,239 | -0.04(-0.19%) |
Jan 10, 2018 | 23.64 | 23.79 | 23.64 | 23.73 | 16,804 | +0.05(+0.22%) |
Jan 09, 2018 | 23.41 | 23.71 | 23.36 | 23.68 | 36,610 | +0.20(+0.86%) |
Jan 08, 2018 | 23.34 | 23.51 | 23.18 | 23.48 | 51,429 | +0.19(+0.81%) |
Jan 05, 2018 | 23.31 | 23.39 | 23.29 | 23.29 | 17,141 | +0.04(+0.15%) |
Jan 04, 2018 | 23.31 | 23.33 | 23.20 | 23.26 | 3,597 | +0.09(+0.38%) |
Jan 03, 2018 | 23.21 | 23.24 | 23.17 | 23.17 | 9,190 | +0.09(+0.38%) |
Jan 02, 2018 | 23.26 | 23.26 | 23.07 | 23.08 | 5,369 | -0.02(-0.08%) |
Dec 29, 2017 | 23.10 | 23.10 | 23.10 | 0 | -0.30(-1.29%) | |
Dec 28, 2017 | 23.35 | 23.40 | 23.34 | 23.40 | 8,124 | -0.06(-0.26%) |
Dec 27, 2017 | 23.45 | 23.51 | 23.45 | 23.46 | 7,622 | +0.04(+0.19%) |
Dec 26, 2017 | 23.41 | 23.59 | 23.41 | 23.41 | 6,449 | -0.04(-0.19%) |
Dec 22, 2017 | 23.41 | 23.46 | 23.38 | 23.46 | 54,178 | -0.03(-0.11%) |
Dec 21, 2017 | 23.37 | 23.72 | 23.30 | 23.48 | 50,825 | +0.11(+0.49%) |
Dec 20, 2017 | 23.38 | 23.41 | 23.37 | 23.37 | 2,032 | -0.04(-0.19%) |
Dec 19, 2017 | 23.39 | 23.43 | 23.39 | 23.41 | 2,978 | -0.02(-0.10%) |
Dec 18, 2017 | 23.38 | 23.44 | 23.38 | 23.44 | 2,393 | +0.07(+0.28%) |
Dec 15, 2017 | 23.34 | 23.45 | 23.34 | 23.37 | 26,006 | +0.03(+0.11%) |
Dec 14, 2017 | 23.20 | 23.70 | 23.20 | 23.34 | 3,103 | -0.02(-0.08%) |
Dec 13, 2017 | 23.16 | 23.53 | 23.16 | 23.36 | 10,887 | +0.06(+0.26%) |
Dec 12, 2017 | 23.35 | 23.35 | 23.24 | 23.30 | 109,100 | +0.06(+0.25%) |
Dec 11, 2017 | 23.22 | 23.24 | 23.22 | 23.24 | 3,829 | +0.07(+0.31%) |
Dec 08, 2017 | 23.18 | 23.20 | 23.15 | 23.17 | 7,189 | -0.01(-0.03%) |
Dec 07, 2017 | 23.12 | 23.43 | 23.12 | 23.18 | 5,457 | -0.01(-0.04%) |
Dec 06, 2017 | 23.16 | 23.19 | 23.15 | 23.19 | 1,028 | +0.02(+0.08%) |
Dec 05, 2017 | 23.14 | 23.19 | 23.14 | 23.17 | 4,788 | +0.01(+0.03%) |
Dec 04, 2017 | 23.17 | 23.17 | 23.15 | 23.16 | 4,083 | -0.04(-0.19%) |
Dec 01, 2017 | 23.14 | 23.20 | 23.14 | 23.20 | 14,140 | +0.09(+0.40%) |
Nov 30, 2017 | 23.09 | 23.12 | 23.09 | 23.11 | 6,038 | +0.07(+0.28%) |
Nov 29, 2017 | 23.02 | 23.06 | 23.00 | 23.05 | 5,553 | +0.06(+0.25%) |
Nov 28, 2017 | 22.98 | 23.02 | 22.97 | 22.99 | 8,201 | +0.00(+0.02%) |
Nov 27, 2017 | 22.98 | 23.05 | 22.98 | 22.98 | 7,655 | +0.00(+0.00%) |
Nov 24, 2017 | 23.00 | 23.00 | 22.97 | 22.98 | 5,190 | -0.03(-0.11%) |
Nov 22, 2017 | 22.98 | 23.02 | 22.98 | 23.01 | 5,874 | +0.09(+0.38%) |
Nov 21, 2017 | 22.94 | 22.96 | 22.92 | 22.92 | 1,811 | +0.00(+0.00%) |
Nov 20, 2017 | 23.01 | 23.01 | 22.92 | 22.92 | 9,544 | -0.04(-0.16%) |
Nov 17, 2017 | 22.95 | 22.98 | 22.95 | 22.96 | 2,541 | +0.05(+0.23%) |
Nov 16, 2017 | 22.90 | 22.91 | 22.89 | 22.91 | 1,257 | +0.04(+0.16%) |
Nov 15, 2017 | 22.88 | 22.91 | 22.85 | 22.87 | 2,727 | -0.04(-0.16%) |
Nov 14, 2017 | 22.93 | 22.94 | 22.91 | 22.91 | 4,239 | +0.04(+0.15%) |
Nov 13, 2017 | 22.92 | 22.94 | 22.87 | 22.87 | 4,417 | +0.01(+0.04%) |
Nov 10, 2017 | 22.96 | 22.96 | 22.86 | 22.86 | 5,221 | -0.08(-0.35%) |
Nov 09, 2017 | 22.87 | 23.03 | 22.87 | 22.94 | 50,392 | +0.04(+0.16%) |
Nov 08, 2017 | 22.90 | 23.00 | 22.87 | 22.91 | 6,685 | -0.00(-0.00%) |
Nov 07, 2017 | 22.93 | 22.94 | 22.87 | 22.91 | 11,583 | -0.02(-0.11%) |
Nov 06, 2017 | 22.96 | 22.98 | 22.92 | 22.93 | 6,315 | -0.01(-0.04%) |
Nov 03, 2017 | 22.78 | 22.94 | 22.78 | 22.94 | 4,103 | +0.06(+0.27%) |
Nov 02, 2017 | 22.87 | 22.89 | 22.87 | 22.88 | 2,196 | +0.01(+0.06%) |
Nov 01, 2017 | 22.88 | 22.88 | 22.85 | 22.86 | 1,483 | -0.01(-0.06%) |
Oct 31, 2017 | 22.84 | 22.88 | 22.83 | 22.88 | 8,899 | -0.02(-0.10%) |
Oct 30, 2017 | 22.90 | 22.92 | 22.87 | 22.90 | 3,318 | +0.02(+0.10%) |
Oct 27, 2017 | 22.88 | 22.93 | 22.86 | 22.88 | 5,439 | +0.08(+0.35%) |
Oct 26, 2017 | 22.83 | 22.83 | 22.80 | 22.80 | 1,969 | -0.10(-0.44%) |
Oct 25, 2017 | 22.92 | 22.92 | 22.90 | 22.90 | 2,008 | -0.06(-0.25%) |
Oct 24, 2017 | 22.96 | 22.97 | 22.92 | 22.96 | 1,854 | +0.02(+0.08%) |
Oct 23, 2017 | 22.95 | 22.96 | 22.93 | 22.94 | 3,677 | -0.02(-0.07%) |
Oct 20, 2017 | 22.93 | 22.96 | 22.91 | 22.96 | 2,142 | -0.01(-0.05%) |
Oct 19, 2017 | 22.94 | 22.97 | 22.91 | 22.97 | 8,592 | -0.04(-0.15%) |
Oct 18, 2017 | 22.98 | 23.01 | 22.98 | 23.00 | 5,826 | +0.03(+0.11%) |
Oct 17, 2017 | 22.96 | 22.98 | 22.96 | 22.98 | 3,000 | -0.06(-0.27%) |
Oct 16, 2017 | 22.98 | 23.04 | 22.98 | 23.04 | 6,816 | +0.00(+0.00%) |
Oct 13, 2017 | 23.00 | 23.04 | 23.00 | 23.04 | 7,770 | +0.02(+0.08%) |
Oct 12, 2017 | 23.02 | 23.04 | 22.99 | 23.02 | 12,584 | +0.02(+0.08%) |
Oct 11, 2017 | 22.96 | 23.00 | 22.91 | 23.00 | 19,010 | -0.01(-0.04%) |
Oct 10, 2017 | 22.97 | 23.01 | 22.96 | 23.01 | 8,997 | +0.04(+0.19%) |
Oct 09, 2017 | 22.95 | 23.01 | 22.95 | 22.97 | 4,766 | +0.04(+0.18%) |
Oct 06, 2017 | 22.89 | 22.94 | 22.89 | 22.93 | 942 | +0.06(+0.28%) |
Oct 05, 2017 | 22.87 | 22.90 | 22.81 | 22.86 | 43,159 | +0.15(+0.66%) |
Oct 04, 2017 | 22.86 | 22.89 | 22.71 | 22.71 | 10,161 | -0.07(-0.31%) |
Oct 03, 2017 | 22.76 | 22.81 | 22.74 | 22.78 | 10,243 | -0.04(-0.19%) |
Oct 02, 2017 | 22.70 | 22.84 | 22.70 | 22.82 | 8,880 | +0.17(+0.73%) |
Sep 29, 2017 | 22.71 | 22.75 | 22.65 | 22.66 | 21,893 | -0.02(-0.08%) |
Sep 28, 2017 | 22.69 | 22.71 | 22.68 | 22.68 | 7,086 | +0.09(+0.39%) |
Sep 27, 2017 | 22.70 | 22.71 | 22.58 | 22.59 | 19,203 | -0.04(-0.19%) |
Sep 26, 2017 | 22.67 | 22.76 | 22.62 | 22.63 | 13,012 | +0.00(+0.00%) |
Sep 25, 2017 | 22.67 | 22.67 | 22.62 | 22.63 | 17,506 | -0.04(-0.15%) |
Sep 22, 2017 | 22.74 | 22.74 | 22.67 | 22.67 | 2,987 | +0.04(+0.16%) |
Sep 21, 2017 | 22.66 | 22.72 | 22.58 | 22.63 | 9,101 | -0.05(-0.23%) |
Sep 20, 2017 | 22.71 | 22.72 | 22.69 | 22.69 | 1,899 | -0.01(-0.04%) |
Sep 19, 2017 | 22.71 | 22.72 | 22.69 | 22.69 | 4,461 | -0.02(-0.08%) |
Sep 18, 2017 | 22.70 | 22.71 | 22.67 | 22.71 | 3,796 | -0.04(-0.19%) |
Sep 15, 2017 | 22.69 | 22.76 | 22.69 | 22.76 | 4,166 | +0.04(+0.15%) |
Sep 14, 2017 | 22.68 | 22.74 | 22.67 | 22.72 | 6,644 | +0.04(+0.15%) |
Sep 13, 2017 | 22.70 | 22.70 | 22.66 | 22.69 | 4,597 | +0.03(+0.12%) |
Sep 12, 2017 | 22.69 | 22.71 | 22.66 | 22.66 | 7,704 | +0.01(+0.04%) |
Sep 11, 2017 | 22.66 | 22.66 | 22.57 | 22.65 | 12,469 | +0.06(+0.27%) |
Sep 08, 2017 | 22.68 | 22.68 | 22.47 | 22.59 | 19,567 | -0.07(-0.31%) |
Sep 07, 2017 | 22.62 | 22.66 | 22.62 | 22.66 | 6,331 | +0.06(+0.27%) |
Sep 06, 2017 | 22.65 | 22.66 | 22.60 | 22.60 | 6,625 | -0.11(-0.50%) |
Sep 05, 2017 | 22.72 | 22.72 | 22.64 | 22.71 | 7,831 | +0.06(+0.27%) |