Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 20.00 | 20.05 | 20.00 | 20.02 | 12,000 | +0.02(+0.08%) |
Sep 27, 2018 | 19.95 | 20.00 | 19.92 | 20.00 | 16,037 | +0.04(+0.20%) |
Sep 26, 2018 | 20.01 | 20.01 | 19.95 | 19.96 | 3,459 | -0.07(-0.36%) |
Sep 25, 2018 | 20.02 | 20.03 | 20.02 | 20.03 | 379 | -0.06(-0.29%) |
Sep 24, 2018 | 20.14 | 20.14 | 20.09 | 20.09 | 985 | +0.03(+0.15%) |
Sep 21, 2018 | 20.02 | 20.06 | 20.01 | 20.06 | 14,700 | +0.03(+0.17%) |
Sep 20, 2018 | 20.20 | 20.20 | 20.00 | 20.03 | 6,417 | -0.02(-0.12%) |
Sep 19, 2018 | 20.20 | 20.20 | 20.05 | 20.05 | 3,469 | -0.05(-0.24%) |
Sep 18, 2018 | 20.50 | 20.50 | 20.10 | 20.10 | 27,411 | -0.17(-0.84%) |
Sep 17, 2018 | 20.10 | 20.28 | 20.10 | 20.27 | 9,696 | +0.02(+0.12%) |
Sep 14, 2018 | 20.20 | 20.26 | 20.20 | 20.25 | 1,600 | -0.07(-0.34%) |
Sep 13, 2018 | 20.36 | 20.36 | 20.28 | 20.32 | 4,199 | -0.09(-0.47%) |
Sep 12, 2018 | 20.40 | 20.45 | 20.34 | 20.41 | 17,969 | +0.00(+0.00%) |
Sep 11, 2018 | 20.50 | 20.50 | 20.37 | 20.41 | 8,322 | -0.07(-0.37%) |
Sep 10, 2018 | 20.61 | 20.77 | 20.44 | 20.48 | 4,671 | -0.08(-0.41%) |
Sep 07, 2018 | 20.55 | 20.66 | 20.49 | 20.57 | 6,700 | -0.01(-0.05%) |
Sep 06, 2018 | 20.43 | 20.63 | 20.43 | 20.58 | 14,999 | +0.08(+0.40%) |
Sep 05, 2018 | 20.53 | 20.54 | 20.44 | 20.50 | 22,746 | -0.02(-0.09%) |
Sep 04, 2018 | 20.52 | 20.58 | 20.47 | 20.52 | 22,072 | -0.05(-0.27%) |
Aug 31, 2018 | 20.57 | 20.57 | 20.57 | 0 | +0.01(+0.03%) | |
Aug 30, 2018 | 20.53 | 20.58 | 20.43 | 20.56 | 19,633 | +0.13(+0.66%) |
Aug 29, 2018 | 20.44 | 20.45 | 20.41 | 20.43 | 6,214 | -0.08(-0.39%) |
Aug 28, 2018 | 20.41 | 20.51 | 20.39 | 20.51 | 10,514 | -0.03(-0.15%) |
Aug 27, 2018 | 20.40 | 20.55 | 20.40 | 20.54 | 7,896 | -0.04(-0.17%) |
Aug 24, 2018 | 20.56 | 20.61 | 20.55 | 20.57 | 1,900 | -0.12(-0.56%) |
Aug 23, 2018 | 20.56 | 20.69 | 20.56 | 20.69 | 3,466 | +0.06(+0.27%) |
Aug 22, 2018 | 20.67 | 20.69 | 20.58 | 20.63 | 8,303 | +0.11(+0.55%) |
Aug 21, 2018 | 20.53 | 20.61 | 20.48 | 20.52 | 7,406 | -0.17(-0.82%) |
Aug 20, 2018 | 20.68 | 20.69 | 20.63 | 20.69 | 166,781 | +0.19(+0.93%) |
Aug 17, 2018 | 20.54 | 20.54 | 20.50 | 20.50 | 1,000 | -0.15(-0.73%) |
Aug 16, 2018 | 20.70 | 20.70 | 20.65 | 20.65 | 1,797 | -0.11(-0.55%) |
Aug 15, 2018 | 20.91 | 20.91 | 20.76 | 20.76 | 4,780 | +0.06(+0.31%) |
Aug 14, 2018 | 20.71 | 20.71 | 20.68 | 20.70 | 2,281 | -0.01(-0.05%) |
Aug 13, 2018 | 20.61 | 20.80 | 20.61 | 20.71 | 2,007 | +0.03(+0.15%) |
Aug 10, 2018 | 20.68 | 20.71 | 20.68 | 20.68 | 2,100 | +0.22(+1.05%) |
Aug 09, 2018 | 20.37 | 20.50 | 20.37 | 20.46 | 3,656 | +0.03(+0.13%) |
Aug 08, 2018 | 20.37 | 20.46 | 20.37 | 20.44 | 2,600 | +0.10(+0.48%) |
Aug 07, 2018 | 20.50 | 20.50 | 20.34 | 20.34 | 6,032 | -0.20(-0.95%) |
Aug 06, 2018 | 20.60 | 20.60 | 20.50 | 20.54 | 839 | -0.02(-0.12%) |
Aug 03, 2018 | 20.57 | 20.57 | 20.55 | 20.56 | 1,700 | +0.01(+0.05%) |
Aug 02, 2018 | 20.64 | 20.74 | 20.50 | 20.55 | 34,879 | -0.02(-0.10%) |
Aug 01, 2018 | 20.53 | 20.59 | 20.52 | 20.57 | 12,543 | +0.01(+0.05%) |
Jul 31, 2018 | 20.65 | 20.70 | 20.56 | 20.56 | 2,491 | -0.03(-0.15%) |
Jul 30, 2018 | 20.68 | 20.68 | 20.59 | 20.59 | 1,936 | +0.04(+0.17%) |
Jul 27, 2018 | 20.60 | 20.60 | 20.55 | 20.55 | 6,200 | +0.05(+0.27%) |
Jul 26, 2018 | 20.50 | 20.50 | 20.50 | 20.50 | 845 | -0.08(-0.39%) |
Jul 25, 2018 | 20.60 | 20.64 | 20.58 | 20.58 | 1,081 | -0.03(-0.15%) |
Jul 24, 2018 | 20.80 | 20.80 | 20.56 | 20.61 | 7,780 | -0.09(-0.43%) |
Jul 23, 2018 | 20.78 | 20.78 | 20.70 | 20.70 | 1,875 | -0.07(-0.34%) |
Jul 20, 2018 | 20.60 | 20.80 | 20.60 | 20.77 | 1,456 | +0.01(+0.05%) |
Jul 19, 2018 | 20.71 | 20.87 | 20.71 | 20.76 | 1,809 | +0.04(+0.21%) |
Jul 18, 2018 | 20.79 | 20.86 | 20.72 | 20.72 | 152,666 | -0.03(-0.17%) |
Jul 17, 2018 | 20.87 | 20.87 | 20.75 | 20.75 | 400 | -0.10(-0.50%) |
Jul 16, 2018 | 20.98 | 20.98 | 20.80 | 20.86 | 6,679 | -0.08(-0.37%) |
Jul 13, 2018 | 20.92 | 20.95 | 20.92 | 20.93 | 725 | +0.00(+0.02%) |
Jul 12, 2018 | 20.90 | 20.93 | 20.90 | 20.93 | 2,394 | -0.12(-0.57%) |
Jul 11, 2018 | 20.94 | 21.06 | 20.94 | 21.05 | 4,612 | +0.17(+0.81%) |
Jul 10, 2018 | 20.98 | 20.98 | 20.83 | 20.88 | 7,373 | -0.14(-0.67%) |
Jul 09, 2018 | 20.88 | 21.02 | 20.88 | 21.02 | 5,066 | -0.17(-0.80%) |
Jul 06, 2018 | 21.45 | 21.45 | 21.06 | 21.19 | 10,182 | -0.04(-0.19%) |
Jul 05, 2018 | 21.53 | 21.53 | 21.18 | 21.23 | 4,676 | -0.05(-0.25%) |
Jul 03, 2018 | 21.28 | 21.28 | 21.28 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 21.32 | 21.44 | 21.21 | 21.27 | 17,881 | +0.02(+0.08%) |
Jun 29, 2018 | 21.32 | 21.25 | 25,498 | -0.08(-0.39%) | ||
Jun 28, 2018 | 21.34 | 21.52 | 21.33 | 21.34 | 3,684 | -0.11(-0.52%) |
Jun 27, 2018 | 21.57 | 21.57 | 21.21 | 21.45 | 11,129 | +0.07(+0.33%) |
Jun 26, 2018 | 21.38 | 21.38 | 21.38 | 21.38 | 303 | -0.01(-0.03%) |
Jun 25, 2018 | 21.26 | 21.50 | 21.23 | 21.39 | 6,994 | +0.30(+1.41%) |
Jun 22, 2018 | 21.09 | 21.09 | 21.09 | 21.09 | 416 | -0.08(-0.38%) |
Jun 21, 2018 | 21.01 | 21.17 | 21.00 | 21.17 | 17,407 | +0.18(+0.84%) |
Jun 20, 2018 | 21.04 | 21.06 | 20.98 | 20.99 | 4,038 | -0.16(-0.74%) |
Jun 19, 2018 | 21.20 | 21.20 | 21.10 | 21.15 | 4,642 | +0.12(+0.58%) |
Jun 18, 2018 | 21.05 | 21.05 | 21.01 | 21.03 | 641 | +0.03(+0.14%) |
Jun 15, 2018 | 21.01 | 21.05 | 21.00 | 21.00 | 7,160 | +0.09(+0.45%) |
Jun 14, 2018 | 20.82 | 20.93 | 20.82 | 20.91 | 3,703 | +0.01(+0.03%) |
Jun 13, 2018 | 20.90 | 20.90 | 20.90 | 20.90 | 77 | +0.01(+0.06%) |
Jun 12, 2018 | 20.85 | 20.92 | 20.85 | 20.89 | 6,273 | +0.05(+0.23%) |
Jun 11, 2018 | 20.93 | 20.93 | 20.75 | 20.84 | 157,184 | -0.14(-0.67%) |
Jun 08, 2018 | 20.96 | 21.01 | 20.91 | 20.98 | 8,415 | -0.03(-0.14%) |
Jun 07, 2018 | 20.94 | 21.01 | 20.94 | 21.01 | 5,150 | +0.13(+0.64%) |
Jun 06, 2018 | 20.88 | 20.88 | 17,035 | -0.12(-0.56%) | ||
Jun 05, 2018 | 20.99 | 20.99 | 20.99 | 20.99 | 70 | +0.00(+0.00%) |
Jun 04, 2018 | 21.17 | 21.17 | 20.99 | 20.99 | 1,309 | -0.17(-0.79%) |
Jun 01, 2018 | 21.14 | 21.21 | 21.08 | 21.16 | 60,898 | -0.21(-0.96%) |
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%) |