Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 21.52 | 21.58 | 21.52 | 21.56 | 8,846 | +0.03(+0.14%) |
Sep 27, 2018 | 21.61 | 21.61 | 21.52 | 21.53 | 20,700 | +0.03(+0.12%) |
Sep 26, 2018 | 21.43 | 21.54 | 21.43 | 21.51 | 23,668 | +0.01(+0.06%) |
Sep 25, 2018 | 21.44 | 21.55 | 21.44 | 21.50 | 10,261 | -0.04(-0.18%) |
Sep 24, 2018 | 21.49 | 21.54 | 21.47 | 21.53 | 9,069 | +0.03(+0.12%) |
Sep 21, 2018 | 21.53 | 21.54 | 21.51 | 21.51 | 18,566 | +0.00(+0.00%) |
Sep 20, 2018 | 21.50 | 21.57 | 21.50 | 21.51 | 18,882 | +0.03(+0.13%) |
Sep 19, 2018 | 21.43 | 21.53 | 21.43 | 21.48 | 12,276 | -0.02(-0.09%) |
Sep 18, 2018 | 21.52 | 21.56 | 21.50 | 21.50 | 33,834 | +0.02(+0.09%) |
Sep 17, 2018 | 21.54 | 21.57 | 21.48 | 21.48 | 20,539 | -0.10(-0.47%) |
Sep 14, 2018 | 21.54 | 21.60 | 21.54 | 21.58 | 10,484 | +0.01(+0.07%) |
Sep 13, 2018 | 21.61 | 21.61 | 21.53 | 21.57 | 15,835 | +0.08(+0.36%) |
Sep 12, 2018 | 21.49 | 21.53 | 21.45 | 21.49 | 7,652 | +0.04(+0.17%) |
Sep 11, 2018 | 21.46 | 21.52 | 21.43 | 21.45 | 6,870 | +0.03(+0.13%) |
Sep 10, 2018 | 21.44 | 21.46 | 21.41 | 21.43 | 5,692 | -0.05(-0.21%) |
Sep 07, 2018 | 21.48 | 21.50 | 21.42 | 21.47 | 4,259 | -0.00(-0.02%) |
Sep 06, 2018 | 21.50 | 21.53 | 21.43 | 21.48 | 12,853 | -0.03(-0.16%) |
Sep 05, 2018 | 21.55 | 21.58 | 21.46 | 21.51 | 32,408 | -0.03(-0.16%) |
Sep 04, 2018 | 21.58 | 21.60 | 21.54 | 21.54 | 13,838 | -0.08(-0.36%) |
Aug 31, 2018 | 21.62 | 21.62 | 21.62 | 0 | +0.07(+0.30%) | |
Aug 30, 2018 | 21.59 | 21.64 | 21.56 | 21.56 | 32,391 | -0.03(-0.13%) |
Aug 29, 2018 | 21.46 | 21.63 | 21.46 | 21.58 | 14,833 | +0.02(+0.09%) |
Aug 28, 2018 | 21.62 | 21.62 | 21.54 | 21.57 | 22,551 | +0.03(+0.12%) |
Aug 27, 2018 | 21.44 | 21.57 | 21.44 | 21.54 | 31,663 | +0.05(+0.25%) |
Aug 24, 2018 | 21.43 | 21.54 | 21.43 | 21.48 | 23,677 | +0.05(+0.21%) |
Aug 23, 2018 | 21.52 | 21.53 | 21.44 | 21.44 | 15,974 | -0.05(-0.25%) |
Aug 22, 2018 | 21.47 | 21.51 | 21.45 | 21.49 | 5,775 | -0.00(-0.01%) |
Aug 21, 2018 | 21.42 | 21.49 | 21.42 | 21.49 | 26,680 | +0.05(+0.21%) |
Aug 20, 2018 | 21.40 | 21.46 | 21.36 | 21.45 | 9,654 | +0.07(+0.34%) |
Aug 17, 2018 | 21.34 | 21.37 | 21.33 | 21.37 | 11,181 | +0.01(+0.05%) |
Aug 16, 2018 | 21.47 | 21.47 | 21.32 | 21.36 | 8,339 | +0.03(+0.12%) |
Aug 15, 2018 | 21.38 | 21.38 | 21.26 | 21.34 | 36,221 | -0.05(-0.26%) |
Aug 14, 2018 | 21.26 | 21.39 | 21.26 | 21.39 | 14,020 | +0.08(+0.39%) |
Aug 13, 2018 | 21.30 | 21.41 | 21.30 | 21.31 | 16,289 | -0.08(-0.38%) |
Aug 10, 2018 | 21.54 | 21.54 | 21.39 | 21.39 | 57,550 | -0.16(-0.72%) |
Aug 09, 2018 | 21.48 | 21.61 | 21.48 | 21.55 | 13,420 | -0.01(-0.04%) |
Aug 08, 2018 | 21.63 | 21.63 | 21.55 | 21.56 | 9,865 | -0.06(-0.30%) |
Aug 07, 2018 | 21.57 | 21.69 | 21.56 | 21.62 | 20,293 | +0.03(+0.13%) |
Aug 06, 2018 | 21.75 | 21.75 | 21.53 | 21.59 | 47,210 | +0.08(+0.38%) |
Aug 03, 2018 | 21.51 | 21.60 | 21.50 | 21.51 | 18,087 | -0.02(-0.10%) |
Aug 02, 2018 | 21.43 | 21.56 | 21.43 | 21.53 | 30,363 | -0.05(-0.22%) |
Aug 01, 2018 | 21.54 | 21.62 | 21.51 | 21.58 | 16,029 | +0.00(+0.00%) |
Jul 31, 2018 | 21.61 | 21.62 | 21.52 | 21.58 | 12,343 | +0.00(+0.02%) |
Jul 30, 2018 | 21.53 | 21.62 | 21.53 | 21.58 | 12,600 | -0.02(-0.08%) |
Jul 27, 2018 | 21.71 | 21.71 | 21.59 | 21.59 | 7,264 | -0.09(-0.40%) |
Jul 26, 2018 | 21.53 | 21.68 | 21.53 | 21.68 | 88,957 | -0.01(-0.04%) |
Jul 25, 2018 | 21.63 | 21.69 | 21.61 | 21.69 | 22,957 | +0.08(+0.39%) |
Jul 24, 2018 | 21.60 | 21.65 | 21.54 | 21.60 | 15,877 | +0.04(+0.20%) |
Jul 23, 2018 | 21.64 | 21.64 | 21.56 | 21.56 | 32,696 | -0.05(-0.21%) |
Jul 20, 2018 | 21.64 | 21.64 | 21.59 | 21.61 | 29,726 | -0.01(-0.04%) |
Jul 19, 2018 | 21.52 | 21.64 | 21.52 | 21.62 | 44,961 | -0.03(-0.12%) |
Jul 18, 2018 | 21.60 | 21.64 | 21.56 | 21.64 | 26,813 | +0.00(+0.00%) |
Jul 17, 2018 | 21.64 | 21.65 | 21.57 | 21.64 | 25,203 | -0.00(-0.01%) |
Jul 16, 2018 | 21.79 | 21.79 | 21.60 | 21.64 | 40,983 | -0.01(-0.04%) |
Jul 13, 2018 | 21.53 | 21.68 | 21.53 | 21.65 | 14,249 | +0.00(+0.00%) |
Jul 12, 2018 | 21.54 | 21.67 | 21.54 | 21.65 | 13,637 | +0.04(+0.17%) |
Jul 11, 2018 | 21.50 | 21.67 | 21.50 | 21.62 | 26,559 | -0.06(-0.29%) |
Jul 10, 2018 | 21.62 | 21.73 | 21.62 | 21.68 | 71,715 | -0.04(-0.17%) |
Jul 09, 2018 | 21.68 | 21.68 | 21.72 | 12,858 | +0.04(+0.17%) | |
Jul 06, 2018 | 21.46 | 21.69 | 21.46 | 21.68 | 16,296 | +0.12(+0.54%) |
Jul 05, 2018 | 21.44 | 21.56 | 21.44 | 21.56 | 10,879 | +0.03(+0.15%) |
Jul 03, 2018 | 21.53 | 21.53 | 21.53 | 0 | +0.11(+0.53%) | |
Jul 02, 2018 | 21.10 | 21.45 | 21.10 | 21.42 | 45,339 | -0.06(-0.26%) |
Jun 29, 2018 | 21.52 | 21.54 | 21.46 | 21.47 | 93,142 | +0.02(+0.11%) |
Jun 28, 2018 | 21.28 | 21.45 | 21.28 | 21.45 | 238,217 | +0.07(+0.34%) |
Jun 27, 2018 | 21.62 | 21.62 | 21.37 | 21.37 | 31,390 | -0.20(-0.92%) |
Jun 26, 2018 | 21.59 | 21.60 | 21.50 | 21.57 | 32,787 | -0.02(-0.08%) |
Jun 25, 2018 | 21.67 | 21.67 | 21.54 | 21.59 | 9,728 | -0.07(-0.31%) |
Jun 22, 2018 | 21.78 | 21.78 | 21.63 | 21.66 | 148,356 | -0.01(-0.06%) |
Jun 21, 2018 | 21.58 | 21.67 | 21.58 | 21.67 | 12,991 | -0.01(-0.04%) |
Jun 20, 2018 | 21.65 | 21.70 | 21.64 | 21.68 | 28,733 | +0.01(+0.04%) |
Jun 19, 2018 | 21.67 | 21.69 | 21.62 | 21.67 | 336,127 | -0.05(-0.25%) |
Jun 18, 2018 | 21.68 | 21.73 | 21.66 | 21.73 | 126,783 | +0.00(+0.00%) |
Jun 15, 2018 | 21.78 | 21.78 | 21.73 | 13,813 | -0.05(-0.25%) | |
Jun 14, 2018 | 21.81 | 21.83 | 21.76 | 21.78 | 16,514 | -0.06(-0.29%) |
Jun 13, 2018 | 21.82 | 21.86 | 21.78 | 21.85 | 15,352 | +0.02(+0.08%) |
Jun 12, 2018 | 21.85 | 21.85 | 21.78 | 21.83 | 10,690 | +0.03(+0.12%) |
Jun 11, 2018 | 21.71 | 21.84 | 21.71 | 21.80 | 6,339 | -0.01(-0.04%) |
Jun 08, 2018 | 21.71 | 21.81 | 21.68 | 21.81 | 10,611 | +0.10(+0.47%) |
Jun 07, 2018 | 21.71 | 21.81 | 21.69 | 21.71 | 56,482 | -0.09(-0.43%) |
Jun 06, 2018 | 21.77 | 21.85 | 21.75 | 21.80 | 15,778 | -0.03(-0.16%) |
Jun 05, 2018 | 21.80 | 21.84 | 21.78 | 21.83 | 22,044 | +0.01(+0.04%) |
Jun 04, 2018 | 21.87 | 21.87 | 21.75 | 21.83 | 28,709 | +0.07(+0.33%) |
Jun 01, 2018 | 21.62 | 21.79 | 21.62 | 21.75 | 80,048 | +0.07(+0.33%) |
May 31, 2018 | 21.80 | 21.80 | 21.64 | 21.68 | 10,635 | -0.03(-0.12%) |
May 30, 2018 | 21.55 | 21.75 | 21.55 | 21.71 | 33,211 | +0.09(+0.42%) |
May 29, 2018 | 21.56 | 21.64 | 21.56 | 21.62 | 65,200 | -0.05(-0.25%) |
May 25, 2018 | 21.67 | 21.67 | 21.67 | 0 | -0.09(-0.41%) | |
May 24, 2018 | 21.75 | 21.79 | 21.65 | 21.76 | 27,470 | +0.03(+0.12%) |
May 23, 2018 | 21.50 | 21.75 | 21.50 | 21.74 | 36,737 | +0.03(+0.12%) |
May 22, 2018 | 21.72 | 21.76 | 21.68 | 21.71 | 15,204 | +0.04(+0.21%) |
May 21, 2018 | 21.71 | 21.74 | 21.64 | 21.66 | 20,940 | -0.02(-0.07%) |
May 18, 2018 | 21.62 | 21.69 | 21.58 | 21.68 | 340,278 | -0.03(-0.13%) |
May 17, 2018 | 21.77 | 21.80 | 21.68 | 21.71 | 14,304 | -0.13(-0.58%) |
May 16, 2018 | 21.70 | 21.85 | 21.70 | 21.84 | 23,588 | +0.04(+0.17%) |
May 15, 2018 | 21.75 | 21.84 | 21.72 | 21.80 | 33,798 | -0.23(-1.03%) |
May 14, 2018 | 22.08 | 22.12 | 21.97 | 22.03 | 20,055 | -0.05(-0.22%) |
May 11, 2018 | 22.05 | 22.11 | 22.03 | 22.07 | 32,195 | -0.02(-0.11%) |
May 10, 2018 | 21.98 | 22.11 | 21.98 | 22.10 | 25,346 | +0.20(+0.91%) |
May 09, 2018 | 21.83 | 21.91 | 21.83 | 21.90 | 38,579 | +0.07(+0.33%) |
May 08, 2018 | 21.94 | 21.94 | 21.80 | 21.83 | 20,006 | -0.22(-0.98%) |
May 07, 2018 | 22.06 | 22.07 | 21.98 | 22.04 | 62,922 | -0.01(-0.04%) |
May 04, 2018 | 21.99 | 22.07 | 21.90 | 22.05 | 44,885 | +0.08(+0.37%) |
May 03, 2018 | 21.95 | 21.99 | 21.85 | 21.97 | 22,174 | +0.05(+0.21%) |
May 02, 2018 | 22.00 | 22.02 | 21.91 | 21.93 | 25,016 | -0.09(-0.39%) |
May 01, 2018 | 21.97 | 22.05 | 21.96 | 22.01 | 19,026 | -0.07(-0.31%) |
Apr 30, 2018 | 22.23 | 22.23 | 22.06 | 22.08 | 28,472 | -0.08(-0.37%) |
Apr 27, 2018 | 22.25 | 22.25 | 22.13 | 22.16 | 21,592 | +0.02(+0.08%) |
Apr 26, 2018 | 22.14 | 22.18 | 22.08 | 22.14 | 48,969 | +0.12(+0.53%) |
Apr 25, 2018 | 22.06 | 22.09 | 22.01 | 22.03 | 20,404 | -0.14(-0.65%) |
Apr 24, 2018 | 22.30 | 22.30 | 22.11 | 22.17 | 99,995 | -0.10(-0.45%) |
Apr 23, 2018 | 22.31 | 22.34 | 22.22 | 22.27 | 65,843 | -0.18(-0.80%) |
Apr 20, 2018 | 22.50 | 22.50 | 22.45 | 22.45 | 8,697 | -0.15(-0.68%) |
Apr 19, 2018 | 22.87 | 22.87 | 22.59 | 22.60 | 391,609 | -0.15(-0.67%) |
Apr 18, 2018 | 22.78 | 22.78 | 22.72 | 22.76 | 14,825 | +0.05(+0.24%) |
Apr 17, 2018 | 22.61 | 22.73 | 22.58 | 22.70 | 38,211 | +0.14(+0.60%) |
Apr 16, 2018 | 22.52 | 22.66 | 22.52 | 22.57 | 20,364 | -0.04(-0.16%) |
Apr 13, 2018 | 22.69 | 22.69 | 22.55 | 22.60 | 33,055 | -0.01(-0.04%) |
Apr 12, 2018 | 22.66 | 22.66 | 22.57 | 22.61 | 21,181 | +0.04(+0.16%) |
Apr 11, 2018 | 22.54 | 22.64 | 22.53 | 22.58 | 32,803 | +0.00(+0.00%) |
Apr 10, 2018 | 22.56 | 22.59 | 22.53 | 22.58 | 44,487 | +0.07(+0.32%) |
Apr 09, 2018 | 22.48 | 22.55 | 22.44 | 22.50 | 34,266 | +0.08(+0.36%) |
Apr 06, 2018 | 22.39 | 22.55 | 22.39 | 22.42 | 50,015 | -0.11(-0.48%) |
Apr 05, 2018 | 22.61 | 22.61 | 22.47 | 22.53 | 26,878 | -0.02(-0.10%) |
Apr 04, 2018 | 22.42 | 22.57 | 22.42 | 22.55 | 52,461 | +0.03(+0.14%) |
Apr 03, 2018 | 22.39 | 22.51 | 22.39 | 22.52 | 17,272 | +0.09(+0.40%) |
Apr 02, 2018 | 22.77 | 22.77 | 22.43 | 22.43 | 24,296 | -0.20(-0.89%) |
Mar 29, 2018 | 22.63 | 22.63 | 22.63 | 0 | +0.11(+0.48%) | |
Mar 28, 2018 | 22.47 | 22.60 | 22.47 | 22.53 | 36,488 | -0.05(-0.23%) |
Mar 27, 2018 | 22.72 | 22.74 | 22.58 | 22.58 | 18,772 | -0.20(-0.87%) |
Mar 26, 2018 | 22.67 | 22.78 | 22.66 | 22.78 | 9,716 | +0.23(+1.00%) |
Mar 23, 2018 | 22.59 | 22.62 | 22.55 | 22.55 | 12,827 | -0.05(-0.20%) |
Mar 22, 2018 | 22.74 | 22.74 | 22.60 | 22.60 | 17,578 | -0.13(-0.55%) |
Mar 21, 2018 | 22.61 | 22.75 | 22.59 | 22.72 | 23,015 | +0.15(+0.68%) |
Mar 20, 2018 | 22.62 | 22.62 | 22.56 | 22.57 | 35,068 | -0.05(-0.20%) |
Mar 19, 2018 | 22.51 | 22.61 | 22.51 | 22.61 | 23,406 | -0.04(-0.18%) |
Mar 16, 2018 | 22.63 | 22.67 | 22.63 | 22.65 | 13,190 | -0.03(-0.14%) |
Mar 15, 2018 | 22.83 | 22.83 | 22.66 | 22.69 | 13,878 | -0.04(-0.20%) |
Mar 14, 2018 | 22.72 | 22.78 | 22.69 | 22.73 | 31,698 | +0.02(+0.10%) |
Mar 13, 2018 | 22.82 | 22.82 | 22.71 | 22.71 | 20,044 | -0.02(-0.08%) |
Mar 12, 2018 | 22.72 | 22.73 | 22.65 | 22.73 | 6,487 | +0.06(+0.26%) |
Mar 09, 2018 | 22.67 | 22.71 | 22.65 | 22.67 | 26,085 | +0.05(+0.20%) |
Mar 08, 2018 | 22.67 | 22.67 | 22.60 | 22.62 | 14,593 | -0.05(-0.22%) |
Mar 07, 2018 | 22.65 | 22.69 | 22.62 | 22.67 | 49,048 | -0.00(-0.01%) |
Mar 06, 2018 | 22.54 | 22.67 | 22.54 | 22.67 | 26,265 | +0.11(+0.51%) |
Mar 05, 2018 | 22.47 | 22.57 | 22.44 | 22.56 | 26,423 | +0.10(+0.44%) |
Mar 02, 2018 | 22.38 | 22.46 | 22.36 | 22.46 | 12,463 | +0.02(+0.08%) |
Mar 01, 2018 | 22.52 | 22.52 | 22.34 | 22.44 | 49,871 | +0.00(+0.01%) |
Feb 28, 2018 | 22.47 | 22.57 | 22.43 | 22.44 | 40,129 | -0.04(-0.20%) |
Feb 27, 2018 | 22.65 | 22.65 | 22.49 | 22.49 | 111,587 | -0.18(-0.80%) |
Feb 26, 2018 | 22.67 | 22.67 | 22.58 | 22.67 | 38,811 | +0.08(+0.36%) |
Feb 23, 2018 | 22.57 | 22.59 | 22.52 | 22.59 | 16,392 | +0.10(+0.44%) |
Feb 22, 2018 | 22.51 | 22.56 | 22.48 | 22.49 | 29,159 | +0.02(+0.08%) |
Feb 21, 2018 | 22.65 | 22.65 | 22.47 | 22.47 | 41,556 | -0.06(-0.28%) |
Feb 20, 2018 | 22.58 | 22.58 | 22.51 | 22.53 | 34,097 | -0.06(-0.28%) |
Feb 16, 2018 | 22.59 | 22.59 | 22.59 | 0 | -0.03(-0.12%) | |
Feb 15, 2018 | 22.57 | 22.63 | 22.54 | 22.62 | 62,434 | +0.14(+0.64%) |
Feb 14, 2018 | 22.33 | 22.48 | 22.29 | 22.48 | 273,519 | +0.13(+0.60%) |
Feb 13, 2018 | 22.33 | 22.34 | 22.23 | 22.34 | 32,907 | +0.03(+0.14%) |
Feb 12, 2018 | 22.45 | 22.45 | 22.23 | 22.31 | 53,482 | +0.12(+0.53%) |
Feb 09, 2018 | 22.33 | 22.33 | 21.99 | 22.19 | 407,625 | -0.05(-0.22%) |
Feb 08, 2018 | 22.42 | 22.50 | 22.19 | 22.24 | 63,697 | -0.27(-1.20%) |
Feb 07, 2018 | 22.59 | 22.51 | 22.51 | 35,699 | -0.08(-0.36%) | |
Feb 06, 2018 | 22.58 | 22.65 | 22.47 | 22.59 | 19,622 | -0.04(-0.19%) |
Feb 05, 2018 | 22.72 | 22.72 | 22.53 | 22.64 | 16,961 | -0.07(-0.32%) |
Feb 02, 2018 | 22.83 | 22.84 | 22.70 | 22.71 | 30,168 | -0.18(-0.79%) |
Feb 01, 2018 | 22.90 | 23.05 | 22.89 | 22.89 | 57,649 | -0.15(-0.66%) |
Jan 31, 2018 | 23.05 | 23.07 | 22.97 | 23.04 | 32,674 | +0.08(+0.33%) |
Jan 30, 2018 | 23.08 | 22.95 | 22.97 | 22,856 | -0.11(-0.48%) | |
Jan 29, 2018 | 23.13 | 23.13 | 23.07 | 23.08 | 18,779 | -0.13(-0.55%) |
Jan 26, 2018 | 23.15 | 23.21 | 23.14 | 23.21 | 32,003 | +0.07(+0.31%) |
Jan 25, 2018 | 23.19 | 23.19 | 23.09 | 23.13 | 24,327 | +0.02(+0.08%) |
Jan 24, 2018 | 23.15 | 23.15 | 23.06 | 23.12 | 354,125 | +0.06(+0.25%) |
Jan 23, 2018 | 23.04 | 23.06 | 22.97 | 23.06 | 41,618 | +0.08(+0.34%) |
Jan 22, 2018 | 22.85 | 22.99 | 22.85 | 22.98 | 45,720 | +0.03(+0.11%) |
Jan 19, 2018 | 22.99 | 23.00 | 22.90 | 22.95 | 35,558 | -0.01(-0.06%) |
Jan 18, 2018 | 22.98 | 23.01 | 22.92 | 22.97 | 136,784 | -0.01(-0.06%) |
Jan 17, 2018 | 22.99 | 23.03 | 22.92 | 22.98 | 79,152 | -0.00(-0.01%) |
Jan 16, 2018 | 23.00 | 22.94 | 22.98 | 21,679 | -0.02(-0.07%) | |
Jan 12, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 22.90 | 23.00 | 22.86 | 23.00 | 182,435 | +0.14(+0.63%) |
Jan 10, 2018 | 22.97 | 22.97 | 22.84 | 22.86 | 40,593 | -0.08(-0.33%) |
Jan 09, 2018 | 22.94 | 22.95 | 22.89 | 22.93 | 65,619 | +0.02(+0.10%) |
Jan 08, 2018 | 22.97 | 23.01 | 22.90 | 22.91 | 112,383 | -0.05(-0.23%) |
Jan 05, 2018 | 22.94 | 22.97 | 22.91 | 22.96 | 22,413 | +0.05(+0.24%) |
Jan 04, 2018 | 22.93 | 22.94 | 22.88 | 22.91 | 146,936 | +0.06(+0.28%) |
Jan 03, 2018 | 22.87 | 22.87 | 22.79 | 22.85 | 20,714 | +0.05(+0.24%) |
Jan 02, 2018 | 22.82 | 22.82 | 22.77 | 22.79 | 27,917 | +0.07(+0.31%) |
Dec 29, 2017 | 22.72 | 22.72 | 22.72 | 0 | -0.00(-0.01%) | |
Dec 28, 2017 | 22.79 | 22.79 | 22.71 | 22.72 | 32,678 | +0.04(+0.17%) |
Dec 27, 2017 | 22.59 | 22.72 | 22.59 | 22.68 | 25,283 | +0.01(+0.04%) |
Dec 26, 2017 | 22.67 | 22.69 | 22.65 | 22.68 | 77,890 | +0.00(+0.00%) |
Dec 22, 2017 | 22.60 | 22.75 | 22.60 | 22.68 | 27,918 | -0.01(-0.04%) |
Dec 21, 2017 | 22.60 | 22.71 | 22.60 | 22.68 | 31,070 | -0.03(-0.12%) |
Dec 20, 2017 | 23.03 | 23.03 | 22.66 | 22.71 | 54,089 | +0.06(+0.26%) |
Dec 19, 2017 | 22.86 | 22.86 | 22.60 | 22.65 | 23,495 | -0.06(-0.26%) |
Dec 18, 2017 | 22.70 | 22.72 | 22.67 | 22.71 | 28,037 | +0.06(+0.27%) |
Dec 15, 2017 | 22.60 | 22.66 | 22.60 | 22.65 | 24,496 | +0.07(+0.31%) |
Dec 14, 2017 | 22.64 | 22.64 | 22.55 | 22.58 | 51,614 | -0.01(-0.04%) |
Dec 13, 2017 | 22.47 | 22.64 | 22.47 | 22.59 | 13,935 | +0.04(+0.20%) |
Dec 12, 2017 | 22.63 | 22.64 | 22.54 | 22.54 | 28,224 | -0.12(-0.55%) |
Dec 11, 2017 | 22.69 | 22.69 | 22.61 | 22.67 | 230,060 | +0.04(+0.20%) |
Dec 08, 2017 | 22.60 | 22.65 | 22.60 | 22.62 | 29,782 | +0.04(+0.18%) |
Dec 07, 2017 | 22.42 | 22.61 | 22.42 | 22.58 | 33,998 | +0.03(+0.12%) |
Dec 06, 2017 | 22.60 | 22.60 | 22.51 | 22.56 | 24,674 | -0.07(-0.29%) |
Dec 05, 2017 | 22.61 | 22.64 | 22.55 | 22.62 | 18,587 | +0.03(+0.15%) |
Dec 04, 2017 | 22.65 | 22.56 | 22.59 | 41,304 | -0.06(-0.27%) | |
Dec 01, 2017 | 22.72 | 22.72 | 22.56 | 22.65 | 71,239 | -0.03(-0.14%) |
Nov 30, 2017 | 22.68 | 22.70 | 22.63 | 22.68 | 19,000 | +0.03(+0.14%) |
Nov 29, 2017 | 22.72 | 22.72 | 22.63 | 22.65 | 49,203 | -0.09(-0.38%) |
Nov 28, 2017 | 22.78 | 22.78 | 22.71 | 22.74 | 25,517 | +0.01(+0.05%) |
Nov 27, 2017 | 22.77 | 22.79 | 22.71 | 22.73 | 7,949 | -0.07(-0.29%) |
Nov 24, 2017 | 22.77 | 22.79 | 22.72 | 22.79 | 6,517 | +0.07(+0.30%) |
Nov 22, 2017 | 22.72 | 22.75 | 22.68 | 22.72 | 12,130 | +0.03(+0.11%) |
Nov 21, 2017 | 22.67 | 22.70 | 22.61 | 22.70 | 15,549 | +0.06(+0.25%) |
Nov 20, 2017 | 22.62 | 22.64 | 22.57 | 22.64 | 61,118 | +0.09(+0.40%) |
Nov 17, 2017 | 22.55 | 22.60 | 22.55 | 22.55 | 20,165 | -0.02(-0.07%) |
Nov 16, 2017 | 22.46 | 22.57 | 22.46 | 22.57 | 11,949 | +0.17(+0.75%) |
Nov 15, 2017 | 22.35 | 22.41 | 22.35 | 22.40 | 20,376 | -0.02(-0.10%) |
Nov 14, 2017 | 22.46 | 22.46 | 22.40 | 22.42 | 10,582 | -0.06(-0.27%) |
Nov 13, 2017 | 22.45 | 22.48 | 22.38 | 22.48 | 11,889 | +0.02(+0.08%) |
Nov 10, 2017 | 22.51 | 22.51 | 22.44 | 22.46 | 13,934 | -0.01(-0.04%) |
Nov 09, 2017 | 22.54 | 22.54 | 22.39 | 22.47 | 14,204 | -0.08(-0.36%) |
Nov 08, 2017 | 22.46 | 22.55 | 22.46 | 22.55 | 7,079 | +0.05(+0.24%) |
Nov 07, 2017 | 22.60 | 22.60 | 22.50 | 22.50 | 16,084 | -0.07(-0.31%) |
Nov 06, 2017 | 22.42 | 22.60 | 22.42 | 22.57 | 15,188 | +0.05(+0.21%) |
Nov 03, 2017 | 22.51 | 22.63 | 22.49 | 22.52 | 18,577 | -0.07(-0.32%) |
Nov 02, 2017 | 22.46 | 22.63 | 22.46 | 22.60 | 23,632 | +0.01(+0.04%) |
Nov 01, 2017 | 22.62 | 22.62 | 22.54 | 22.59 | 18,635 | +0.01(+0.05%) |
Oct 31, 2017 | 22.55 | 22.59 | 22.54 | 22.58 | 23,341 | +0.06(+0.27%) |
Oct 30, 2017 | 22.55 | 22.55 | 22.48 | 22.52 | 15,087 | -0.01(-0.04%) |
Oct 27, 2017 | 22.45 | 22.53 | 22.43 | 22.53 | 127,035 | +0.10(+0.43%) |
Oct 26, 2017 | 22.50 | 22.50 | 22.43 | 22.43 | 65,240 | -0.05(-0.24%) |
Oct 25, 2017 | 22.54 | 22.54 | 22.45 | 22.48 | 29,323 | -0.11(-0.47%) |
Oct 24, 2017 | 22.63 | 22.63 | 22.56 | 22.59 | 14,570 | -0.01(-0.06%) |
Oct 23, 2017 | 22.58 | 22.68 | 22.58 | 22.60 | 41,016 | -0.04(-0.17%) |
Oct 20, 2017 | 22.71 | 22.71 | 22.60 | 22.64 | 19,310 | +0.02(+0.08%) |
Oct 19, 2017 | 22.57 | 22.64 | 22.56 | 22.62 | 18,727 | +0.01(+0.03%) |
Oct 18, 2017 | 22.61 | 22.64 | 22.54 | 22.62 | 33,989 | +0.06(+0.29%) |
Oct 17, 2017 | 22.59 | 22.62 | 22.55 | 22.55 | 55,200 | -0.03(-0.12%) |
Oct 16, 2017 | 22.70 | 22.70 | 22.58 | 22.58 | 23,270 | -0.07(-0.29%) |
Oct 13, 2017 | 22.71 | 22.71 | 22.62 | 22.64 | 14,480 | +0.03(+0.14%) |
Oct 12, 2017 | 22.70 | 22.70 | 22.59 | 22.61 | 43,770 | -0.01(-0.04%) |
Oct 11, 2017 | 22.65 | 22.65 | 22.58 | 22.62 | 52,775 | +0.04(+0.17%) |
Oct 10, 2017 | 22.60 | 22.60 | 22.55 | 22.58 | 17,689 | +0.02(+0.10%) |
Oct 09, 2017 | 22.54 | 22.57 | 22.53 | 22.56 | 14,980 | +0.00(+0.00%) |
Oct 06, 2017 | 22.59 | 22.59 | 22.53 | 22.56 | 17,997 | -0.06(-0.27%) |
Oct 05, 2017 | 22.60 | 22.65 | 22.60 | 22.62 | 23,861 | +0.03(+0.12%) |
Oct 04, 2017 | 22.63 | 22.63 | 22.59 | 22.60 | 33,989 | -0.04(-0.16%) |
Oct 03, 2017 | 22.58 | 22.63 | 22.56 | 22.63 | 61,292 | +0.06(+0.27%) |