Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 27.49 | 27.49 | 27.49 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 27.42 | 27.48 | 27.33 | 27.47 | 118,074 | +0.14(+0.50%) |
Dec 27, 2017 | 27.49 | 27.49 | 27.14 | 27.33 | 173,358 | -0.07(-0.27%) |
Dec 26, 2017 | 27.44 | 27.50 | 27.38 | 27.41 | 90,752 | -0.02(-0.06%) |
Dec 22, 2017 | 27.26 | 27.42 | 27.26 | 27.42 | 94,879 | +0.11(+0.39%) |
Dec 21, 2017 | 27.41 | 27.54 | 27.31 | 27.31 | 164,860 | -0.03(-0.12%) |
Dec 20, 2017 | 27.38 | 27.38 | 27.19 | 27.35 | 191,360 | +0.08(+0.30%) |
Dec 19, 2017 | 27.39 | 27.39 | 27.11 | 27.26 | 138,933 | +0.13(+0.47%) |
Dec 18, 2017 | 27.36 | 27.41 | 26.95 | 27.14 | 292,821 | -0.12(-0.45%) |
Dec 15, 2017 | 27.51 | 27.51 | 26.98 | 27.26 | 419,807 | -0.18(-0.66%) |
Dec 14, 2017 | 27.46 | 27.51 | 27.34 | 27.44 | 151,520 | -0.01(-0.03%) |
Dec 13, 2017 | 27.54 | 27.54 | 27.38 | 27.45 | 211,827 | +0.01(+0.03%) |
Dec 12, 2017 | 27.32 | 27.50 | 27.29 | 27.44 | 322,529 | +0.15(+0.54%) |
Dec 11, 2017 | 27.34 | 27.34 | 27.15 | 27.29 | 536,927 | -0.16(-0.57%) |
Dec 08, 2017 | 27.34 | 27.45 | 27.25 | 27.45 | 135,447 | +0.27(+1.00%) |
Dec 07, 2017 | 27.11 | 27.18 | 27.06 | 27.18 | 163,312 | +0.09(+0.33%) |
Dec 06, 2017 | 27.05 | 27.24 | 27.05 | 27.09 | 106,047 | -0.14(-0.51%) |
Dec 05, 2017 | 27.16 | 27.23 | 26.90 | 27.23 | 272,698 | +0.08(+0.30%) |
Dec 04, 2017 | 27.33 | 27.38 | 27.12 | 27.14 | 112,228 | +0.17(+0.64%) |
Dec 01, 2017 | 27.08 | 27.22 | 26.97 | 26.97 | 177,257 | +0.11(+0.40%) |
Nov 30, 2017 | 27.14 | 27.14 | 26.83 | 26.87 | 267,494 | -0.06(-0.21%) |
Nov 29, 2017 | 27.19 | 27.19 | 26.86 | 26.92 | 79,303 | -0.04(-0.15%) |
Nov 28, 2017 | 26.97 | 27.03 | 26.89 | 26.96 | 133,677 | +0.02(+0.06%) |
Nov 27, 2017 | 27.00 | 27.11 | 26.94 | 26.95 | 136,251 | +0.07(+0.24%) |
Nov 24, 2017 | 26.91 | 27.01 | 26.88 | 26.88 | 58,611 | -0.03(-0.12%) |
Nov 22, 2017 | 26.52 | 27.00 | 26.45 | 26.92 | 343,836 | +0.61(+2.34%) |
Nov 21, 2017 | 26.23 | 26.35 | 26.21 | 26.30 | 113,365 | +0.07(+0.25%) |
Nov 20, 2017 | 26.18 | 26.24 | 26.01 | 26.23 | 71,087 | +0.22(+0.85%) |
Nov 17, 2017 | 26.03 | 26.12 | 26.01 | 26.01 | 69,673 | -0.02(-0.09%) |
Nov 16, 2017 | 25.86 | 26.16 | 25.86 | 26.04 | 166,598 | +0.36(+1.40%) |
Nov 15, 2017 | 25.47 | 25.71 | 25.34 | 25.68 | 109,609 | +0.16(+0.64%) |
Nov 14, 2017 | 25.78 | 25.82 | 25.44 | 25.51 | 133,663 | -0.17(-0.67%) |
Nov 13, 2017 | 25.62 | 25.74 | 25.58 | 25.69 | 65,849 | +0.13(+0.51%) |
Nov 10, 2017 | 25.55 | 25.84 | 25.55 | 25.55 | 61,628 | -0.05(-0.19%) |
Nov 09, 2017 | 25.75 | 25.96 | 25.56 | 25.60 | 189,525 | -0.13(-0.51%) |
Nov 08, 2017 | 25.65 | 25.82 | 25.65 | 25.73 | 67,154 | +0.05(+0.19%) |
Nov 07, 2017 | 25.86 | 25.86 | 25.56 | 25.69 | 221,150 | -0.34(-1.29%) |
Nov 06, 2017 | 25.95 | 26.04 | 25.82 | 26.02 | 241,191 | -0.11(-0.41%) |
Nov 03, 2017 | 26.15 | 26.33 | 26.00 | 26.13 | 116,054 | -0.07(-0.28%) |
Nov 02, 2017 | 26.18 | 26.22 | 26.08 | 26.20 | 82,440 | -0.01(-0.03%) |
Nov 01, 2017 | 26.18 | 26.32 | 26.03 | 26.21 | 378,992 | +0.24(+0.92%) |
Oct 31, 2017 | 26.05 | 26.07 | 25.95 | 25.97 | 114,209 | -0.09(-0.35%) |
Oct 30, 2017 | 26.13 | 25.95 | 26.06 | 146,538 | -0.18(-0.69%) | |
Oct 27, 2017 | 26.20 | 26.30 | 26.16 | 26.24 | 84,627 | +0.04(+0.16%) |
Oct 26, 2017 | 26.21 | 26.30 | 26.19 | 26.20 | 106,873 | +0.03(+0.13%) |
Oct 25, 2017 | 26.32 | 26.36 | 26.05 | 26.17 | 232,904 | -0.07(-0.28%) |
Oct 24, 2017 | 26.23 | 26.28 | 26.19 | 26.24 | 65,663 | +0.16(+0.60%) |
Oct 23, 2017 | 25.94 | 26.19 | 25.94 | 26.09 | 64,621 | +0.06(+0.22%) |
Oct 20, 2017 | 26.10 | 26.10 | 25.96 | 26.03 | 47,924 | -0.02(-0.06%) |
Oct 19, 2017 | 25.89 | 26.10 | 25.82 | 26.05 | 60,459 | +0.11(+0.44%) |
Oct 18, 2017 | 26.10 | 26.10 | 25.91 | 25.93 | 106,280 | -0.13(-0.50%) |
Oct 17, 2017 | 26.05 | 26.19 | 25.96 | 26.06 | 149,765 | -0.09(-0.34%) |
Oct 16, 2017 | 26.15 | 26.21 | 26.05 | 26.15 | 101,174 | +0.02(+0.06%) |
Oct 13, 2017 | 26.16 | 26.22 | 26.08 | 26.14 | 189,440 | +0.11(+0.41%) |
Oct 12, 2017 | 25.92 | 26.10 | 25.90 | 26.03 | 71,090 | +0.02(+0.06%) |
Oct 11, 2017 | 25.95 | 26.09 | 25.88 | 26.01 | 210,113 | +0.03(+0.13%) |
Oct 10, 2017 | 25.95 | 26.03 | 25.89 | 25.98 | 124,810 | -0.02(-0.09%) |
Oct 09, 2017 | 26.09 | 26.12 | 25.89 | 26.01 | 138,850 | -0.14(-0.53%) |
Oct 06, 2017 | 26.10 | 26.18 | 26.07 | 26.14 | 45,873 | +0.07(+0.28%) |
Oct 05, 2017 | 25.97 | 26.15 | 25.95 | 26.07 | 77,553 | +0.11(+0.44%) |
Oct 04, 2017 | 25.98 | 26.17 | 25.85 | 25.96 | 211,554 | +0.02(+0.09%) |
Oct 03, 2017 | 25.99 | 26.11 | 25.90 | 25.93 | 195,986 | -0.08(-0.32%) |
Oct 02, 2017 | 25.81 | 26.21 | 25.73 | 26.01 | 143,801 | +0.33(+1.28%) |
Sep 29, 2017 | 25.55 | 25.75 | 25.51 | 25.69 | 171,774 | +0.11(+0.45%) |
Sep 28, 2017 | 25.47 | 25.59 | 25.38 | 25.57 | 208,685 | +0.09(+0.35%) |
Sep 27, 2017 | 25.50 | 25.82 | 25.32 | 25.48 | 209,374 | +0.08(+0.32%) |
Sep 26, 2017 | 25.35 | 25.51 | 25.35 | 25.40 | 79,104 | +0.08(+0.32%) |
Sep 25, 2017 | 25.55 | 25.57 | 25.29 | 25.32 | 283,046 | -0.39(-1.53%) |
Sep 22, 2017 | 25.60 | 25.73 | 25.58 | 25.71 | 239,822 | +0.13(+0.51%) |
Sep 21, 2017 | 25.66 | 25.73 | 25.47 | 25.58 | 91,298 | +0.05(+0.19%) |
Sep 20, 2017 | 25.55 | 25.65 | 25.52 | 25.53 | 154,402 | -0.15(-0.57%) |
Sep 19, 2017 | 25.65 | 25.71 | 25.51 | 25.68 | 138,425 | +0.02(+0.06%) |
Sep 18, 2017 | 25.69 | 25.78 | 25.58 | 25.66 | 148,875 | -0.04(-0.16%) |
Sep 15, 2017 | 25.67 | 25.78 | 25.59 | 25.70 | 97,712 | -0.03(-0.13%) |
Sep 14, 2017 | 25.65 | 25.74 | 25.41 | 25.73 | 78,855 | +0.15(+0.58%) |
Sep 13, 2017 | 25.57 | 25.60 | 25.42 | 25.59 | 65,267 | +0.02(+0.10%) |
Sep 12, 2017 | 25.82 | 25.82 | 25.50 | 25.56 | 118,457 | -0.07(-0.29%) |
Sep 11, 2017 | 25.55 | 25.72 | 25.55 | 25.64 | 54,376 | +0.22(+0.87%) |
Sep 08, 2017 | 25.34 | 25.72 | 25.23 | 25.41 | 242,553 | +0.07(+0.29%) |
Sep 07, 2017 | 25.28 | 25.42 | 25.28 | 25.34 | 230,095 | +0.12(+0.49%) |
Sep 06, 2017 | 25.20 | 25.33 | 25.19 | 25.22 | 148,731 | +0.06(+0.23%) |
Sep 05, 2017 | 25.00 | 25.29 | 24.97 | 25.16 | 295,575 | +0.11(+0.43%) |
Sep 01, 2017 | 25.14 | 25.21 | 25.01 | 25.05 | 52,687 | +0.19(+0.76%) |
Aug 31, 2017 | 25.03 | 25.21 | 24.81 | 24.87 | 630,674 | -0.13(-0.52%) |
Aug 30, 2017 | 25.14 | 25.23 | 24.98 | 25.00 | 173,530 | -0.16(-0.62%) |
Aug 29, 2017 | 25.17 | 25.28 | 25.10 | 25.15 | 232,925 | -0.02(-0.10%) |
Aug 28, 2017 | 25.17 | 25.29 | 25.16 | 25.18 | 107,810 | +0.09(+0.36%) |
Aug 25, 2017 | 25.07 | 25.20 | 25.07 | 25.09 | 127,008 | +0.11(+0.43%) |
Aug 24, 2017 | 24.99 | 25.06 | 24.88 | 24.98 | 78,349 | +0.03(+0.13%) |
Aug 23, 2017 | 24.74 | 24.99 | 24.74 | 24.95 | 65,045 | +0.10(+0.40%) |
Aug 22, 2017 | 24.69 | 24.88 | 24.69 | 24.85 | 121,081 | +0.12(+0.50%) |
Aug 21, 2017 | 24.73 | 24.77 | 24.63 | 24.73 | 63,904 | +0.12(+0.50%) |
Aug 18, 2017 | 24.51 | 24.64 | 24.34 | 24.60 | 79,186 | +0.13(+0.54%) |
Aug 17, 2017 | 24.55 | 24.64 | 24.31 | 24.47 | 108,595 | -0.04(-0.17%) |
Aug 16, 2017 | 24.64 | 24.72 | 24.51 | 24.51 | 205,733 | -0.09(-0.37%) |
Aug 15, 2017 | 24.64 | 24.75 | 24.49 | 24.60 | 375,085 | -0.16(-0.66%) |
Aug 14, 2017 | 24.50 | 24.87 | 24.50 | 24.77 | 236,159 | +0.52(+2.16%) |
Aug 11, 2017 | 24.14 | 24.28 | 24.07 | 24.24 | 117,635 | +0.25(+1.03%) |
Aug 10, 2017 | 24.12 | 24.16 | 24.00 | 24.00 | 185,673 | -0.17(-0.71%) |
Aug 09, 2017 | 24.15 | 24.17 | 24.05 | 24.17 | 216,974 | -0.04(-0.17%) |
Aug 08, 2017 | 24.17 | 24.25 | 24.16 | 24.21 | 172,818 | +0.10(+0.41%) |
Aug 07, 2017 | 24.09 | 24.14 | 24.07 | 24.11 | 74,326 | +0.07(+0.27%) |
Aug 04, 2017 | 24.05 | 24.14 | 24.05 | 24.05 | 52,805 | -0.02(-0.07%) |
Aug 03, 2017 | 24.00 | 24.12 | 24.00 | 24.06 | 166,518 | +0.06(+0.24%) |
Aug 02, 2017 | 24.02 | 24.12 | 23.92 | 24.00 | 164,139 | +0.03(+0.14%) |
Aug 01, 2017 | 24.04 | 24.17 | 23.95 | 23.97 | 220,743 | -0.03(-0.14%) |
Jul 31, 2017 | 24.23 | 24.23 | 23.98 | 24.00 | 221,879 | -0.21(-0.85%) |
Jul 28, 2017 | 24.35 | 24.35 | 24.19 | 24.21 | 100,449 | -0.05(-0.20%) |
Jul 27, 2017 | 24.23 | 24.38 | 24.17 | 24.26 | 158,642 | +0.09(+0.37%) |
Jul 26, 2017 | 24.20 | 24.22 | 24.08 | 24.17 | 114,176 | +0.13(+0.55%) |
Jul 25, 2017 | 24.01 | 24.18 | 23.95 | 24.04 | 240,729 | +0.12(+0.51%) |
Jul 24, 2017 | 23.91 | 24.03 | 23.88 | 23.91 | 40,209 | +0.15(+0.62%) |
Jul 21, 2017 | 23.75 | 23.86 | 23.74 | 23.77 | 78,213 | -0.01(-0.03%) |
Jul 20, 2017 | 23.64 | 23.83 | 23.64 | 23.78 | 103,362 | +0.16(+0.69%) |
Jul 19, 2017 | 23.72 | 23.83 | 23.48 | 23.61 | 700,351 | -0.20(-0.86%) |
Jul 18, 2017 | 23.86 | 23.98 | 23.81 | 23.82 | 211,218 | -0.20(-0.82%) |
Jul 17, 2017 | 24.03 | 24.03 | 23.86 | 24.01 | 247,090 | +0.02(+0.07%) |
Jul 14, 2017 | 23.95 | 24.02 | 23.83 | 24.00 | 96,223 | +0.10(+0.41%) |
Jul 13, 2017 | 23.82 | 23.96 | 23.82 | 23.90 | 323,213 | -0.04(-0.17%) |
Jul 12, 2017 | 23.90 | 23.98 | 23.79 | 23.94 | 133,409 | +0.09(+0.38%) |
Jul 11, 2017 | 23.82 | 23.87 | 23.71 | 23.85 | 69,768 | +0.22(+0.94%) |
Jul 10, 2017 | 23.68 | 23.69 | 23.60 | 23.63 | 120,598 | +0.09(+0.38%) |
Jul 07, 2017 | 23.69 | 23.69 | 23.46 | 23.54 | 130,541 | -0.08(-0.35%) |
Jul 06, 2017 | 23.57 | 23.74 | 23.53 | 23.62 | 184,529 | -0.03(-0.14%) |
Jul 05, 2017 | 23.77 | 23.78 | 23.57 | 23.65 | 144,747 | +0.04(+0.17%) |
Jul 03, 2017 | 23.57 | 23.81 | 23.55 | 23.61 | 171,064 | +0.18(+0.77%) |
Jun 30, 2017 | 23.41 | 23.55 | 23.41 | 23.43 | 368,883 | -0.05(-0.23%) |
Jun 29, 2017 | 23.54 | 23.68 | 23.37 | 23.48 | 469,723 | -0.11(-0.47%) |
Jun 28, 2017 | 23.59 | 23.77 | 23.46 | 23.59 | 156,562 | +0.20(+0.84%) |
Jun 27, 2017 | 23.59 | 23.59 | 23.35 | 23.40 | 85,676 | -0.09(-0.38%) |
Jun 26, 2017 | 23.43 | 23.54 | 23.30 | 23.49 | 116,530 | +0.10(+0.42%) |
Jun 23, 2017 | 23.61 | 23.61 | 23.36 | 23.39 | 138,969 | -0.09(-0.38%) |
Jun 22, 2017 | 23.32 | 23.55 | 23.32 | 23.48 | 62,546 | +0.17(+0.74%) |
Jun 21, 2017 | 23.63 | 23.63 | 23.25 | 23.31 | 232,609 | -0.34(-1.42%) |
Jun 20, 2017 | 23.71 | 23.78 | 23.59 | 23.64 | 330,357 | -0.00(-0.02%) |
Jun 19, 2017 | 23.57 | 23.74 | 23.42 | 23.65 | 186,316 | +0.16(+0.69%) |
Jun 16, 2017 | 23.57 | 23.68 | 23.43 | 23.49 | 83,087 | +0.03(+0.14%) |
Jun 15, 2017 | 23.62 | 23.66 | 23.44 | 23.45 | 145,486 | -0.06(-0.28%) |
Jun 14, 2017 | 23.68 | 23.73 | 23.50 | 23.52 | 155,991 | -0.21(-0.89%) |
Jun 13, 2017 | 23.68 | 23.73 | 23.58 | 23.73 | 96,063 | +0.15(+0.65%) |
Jun 12, 2017 | 23.71 | 23.74 | 23.56 | 23.58 | 115,339 | -0.15(-0.65%) |
Jun 09, 2017 | 23.80 | 23.84 | 23.66 | 23.73 | 79,874 | -0.03(-0.14%) |
Jun 08, 2017 | 23.85 | 23.94 | 23.75 | 23.76 | 137,816 | -0.01(-0.03%) |
Jun 07, 2017 | 23.87 | 23.92 | 23.73 | 23.77 | 71,190 | -0.07(-0.27%) |
Jun 06, 2017 | 23.78 | 23.85 | 23.75 | 23.84 | 59,185 | +0.15(+0.62%) |
Jun 05, 2017 | 23.71 | 23.85 | 23.63 | 23.69 | 65,211 | +0.01(+0.03%) |
Jun 02, 2017 | 23.64 | 23.77 | 23.64 | 23.68 | 101,490 | +0.07(+0.28%) |
Jun 01, 2017 | 23.59 | 23.73 | 23.43 | 23.62 | 215,491 | +0.15(+0.66%) |
May 31, 2017 | 23.83 | 23.83 | 23.43 | 23.46 | 255,552 | -0.35(-1.47%) |
May 30, 2017 | 24.01 | 24.01 | 23.74 | 23.81 | 144,048 | -0.07(-0.31%) |
May 26, 2017 | 24.01 | 24.02 | 23.76 | 23.88 | 237,262 | -0.05(-0.20%) |
May 25, 2017 | 23.95 | 24.00 | 23.90 | 23.93 | 373,839 | +0.00(+0.02%) |
May 24, 2017 | 23.96 | 23.96 | 23.85 | 23.93 | 111,923 | +0.10(+0.43%) |
May 23, 2017 | 23.76 | 23.88 | 23.76 | 23.83 | 91,973 | +0.09(+0.38%) |
May 22, 2017 | 23.81 | 23.86 | 23.74 | 23.74 | 189,904 | -0.06(-0.24%) |
May 19, 2017 | 23.72 | 23.82 | 23.68 | 23.79 | 146,369 | +0.17(+0.72%) |
May 18, 2017 | 23.58 | 23.66 | 23.46 | 23.62 | 48,838 | -0.09(-0.38%) |
May 17, 2017 | 23.79 | 23.81 | 23.70 | 23.71 | 100,607 | -0.07(-0.31%) |
May 16, 2017 | 23.81 | 23.84 | 23.71 | 23.79 | 175,692 | -0.06(-0.24%) |
May 15, 2017 | 23.79 | 23.84 | 23.72 | 23.84 | 129,374 | +0.05(+0.20%) |
May 12, 2017 | 23.79 | 23.92 | 23.72 | 23.79 | 158,370 | +0.05(+0.21%) |
May 11, 2017 | 23.62 | 23.79 | 23.60 | 23.75 | 161,793 | +0.20(+0.84%) |
May 10, 2017 | 23.40 | 23.63 | 23.40 | 23.55 | 139,139 | +0.17(+0.75%) |
May 09, 2017 | 23.50 | 23.50 | 23.31 | 23.37 | 60,606 | -0.03(-0.14%) |
May 08, 2017 | 23.40 | 23.47 | 23.31 | 23.40 | 453,107 | -0.05(-0.21%) |
May 05, 2017 | 23.28 | 23.52 | 23.27 | 23.45 | 201,299 | +0.15(+0.66%) |
May 04, 2017 | 23.52 | 23.52 | 23.27 | 23.30 | 96,270 | -0.15(-0.62%) |
May 03, 2017 | 23.38 | 23.45 | 23.24 | 23.45 | 61,499 | +0.00(+0.00%) |
May 02, 2017 | 23.24 | 23.45 | 23.23 | 23.45 | 295,910 | +0.22(+0.94%) |
May 01, 2017 | 23.32 | 23.32 | 23.23 | 23.23 | 272,791 | -0.10(-0.42%) |
Apr 28, 2017 | 23.22 | 23.35 | 23.17 | 23.32 | 203,085 | +0.09(+0.39%) |
Apr 27, 2017 | 23.23 | 23.25 | 23.15 | 23.23 | 84,305 | +0.03(+0.14%) |
Apr 26, 2017 | 23.28 | 23.29 | 23.17 | 23.20 | 210,496 | -0.12(-0.52%) |
Apr 25, 2017 | 23.40 | 23.40 | 23.27 | 23.32 | 124,035 | -0.06(-0.24%) |
Apr 24, 2017 | 23.32 | 23.40 | 23.32 | 23.38 | 88,128 | +0.06(+0.24%) |
Apr 21, 2017 | 23.32 | 23.40 | 23.31 | 23.32 | 84,153 | -0.05(-0.21%) |
Apr 20, 2017 | 23.30 | 23.37 | 23.27 | 23.37 | 97,842 | +0.17(+0.74%) |
Apr 19, 2017 | 23.24 | 23.31 | 23.15 | 23.20 | 104,244 | -0.11(-0.49%) |
Apr 18, 2017 | 23.27 | 23.36 | 23.27 | 23.32 | 107,256 | -0.02(-0.07%) |
Apr 17, 2017 | 23.39 | 23.46 | 23.31 | 23.33 | 142,396 | -0.08(-0.35%) |
Apr 13, 2017 | 23.39 | 23.50 | 23.39 | 23.41 | 130,145 | -0.12(-0.52%) |
Apr 12, 2017 | 23.49 | 23.58 | 23.43 | 23.53 | 286,301 | +0.00(+0.00%) |
Apr 11, 2017 | 23.37 | 23.55 | 23.37 | 23.53 | 166,442 | +0.20(+0.87%) |
Apr 10, 2017 | 23.26 | 23.47 | 23.19 | 23.33 | 208,441 | -0.06(-0.24%) |
Apr 07, 2017 | 23.28 | 23.44 | 23.23 | 23.39 | 161,682 | +0.12(+0.52%) |
Apr 06, 2017 | 23.12 | 23.30 | 23.12 | 23.27 | 93,522 | +0.15(+0.63%) |
Apr 05, 2017 | 23.18 | 23.32 | 23.06 | 23.12 | 478,932 | +0.05(+0.21%) |
Apr 04, 2017 | 22.92 | 23.08 | 22.87 | 23.07 | 278,050 | +0.21(+0.92%) |
Apr 03, 2017 | 22.64 | 22.86 | 22.64 | 22.86 | 224,412 | +0.33(+1.48%) |
Mar 31, 2017 | 22.67 | 22.73 | 22.49 | 22.53 | 237,683 | -0.13(-0.57%) |
Mar 30, 2017 | 22.67 | 22.76 | 22.63 | 22.66 | 102,981 | -0.05(-0.21%) |
Mar 29, 2017 | 22.50 | 22.74 | 22.50 | 22.71 | 155,584 | +0.03(+0.14%) |
Mar 28, 2017 | 22.64 | 22.74 | 22.62 | 22.67 | 141,917 | -0.08(-0.36%) |
Mar 27, 2017 | 22.61 | 22.89 | 22.59 | 22.76 | 626,719 | +0.00(+0.00%) |
Mar 24, 2017 | 22.68 | 22.82 | 22.61 | 22.76 | 286,683 | +0.09(+0.39%) |
Mar 23, 2017 | 22.58 | 22.79 | 22.58 | 22.67 | 120,552 | +0.06(+0.25%) |
Mar 22, 2017 | 22.61 | 22.71 | 22.54 | 22.61 | 527,996 | -0.05(-0.21%) |
Mar 21, 2017 | 23.02 | 23.06 | 22.57 | 22.66 | 394,855 | -0.23(-0.98%) |
Mar 20, 2017 | 22.83 | 22.93 | 22.81 | 22.88 | 121,821 | +0.13(+0.56%) |
Mar 17, 2017 | 22.80 | 22.91 | 22.71 | 22.76 | 181,270 | -0.14(-0.60%) |
Mar 16, 2017 | 22.84 | 22.97 | 22.76 | 22.89 | 1,140,453 | +0.15(+0.68%) |
Mar 15, 2017 | 22.42 | 22.85 | 22.42 | 22.74 | 135,991 | +0.30(+1.34%) |
Mar 14, 2017 | 22.45 | 22.50 | 22.41 | 22.44 | 34,992 | -0.02(-0.11%) |
Mar 13, 2017 | 22.44 | 22.50 | 22.36 | 22.46 | 84,865 | +0.02(+0.07%) |
Mar 10, 2017 | 22.24 | 22.45 | 22.24 | 22.45 | 60,937 | +0.15(+0.69%) |
Mar 09, 2017 | 22.28 | 22.37 | 22.18 | 22.29 | 141,521 | -0.02(-0.07%) |
Mar 08, 2017 | 22.11 | 22.32 | 22.11 | 22.31 | 213,145 | +0.22(+0.99%) |
Mar 07, 2017 | 22.18 | 22.24 | 22.06 | 22.09 | 96,426 | -0.23(-1.02%) |
Mar 06, 2017 | 22.30 | 22.33 | 22.15 | 22.32 | 119,144 | +0.17(+0.77%) |
Mar 03, 2017 | 22.11 | 22.21 | 22.11 | 22.15 | 108,070 | +0.09(+0.41%) |
Mar 02, 2017 | 22.14 | 22.26 | 22.02 | 22.06 | 99,935 | -0.10(-0.44%) |
Mar 01, 2017 | 22.07 | 22.28 | 21.94 | 22.15 | 378,640 | +0.21(+0.96%) |
Feb 28, 2017 | 22.25 | 22.25 | 21.93 | 21.94 | 316,735 | -0.24(-1.10%) |
Feb 27, 2017 | 22.44 | 22.54 | 22.15 | 22.19 | 191,381 | -0.20(-0.91%) |
Feb 24, 2017 | 22.50 | 22.57 | 22.34 | 22.39 | 257,234 | -0.21(-0.93%) |
Feb 23, 2017 | 22.67 | 22.70 | 22.55 | 22.60 | 102,353 | -0.04(-0.18%) |
Feb 22, 2017 | 22.63 | 22.69 | 22.60 | 22.64 | 204,736 | -0.06(-0.25%) |
Feb 21, 2017 | 22.70 | 22.72 | 22.59 | 22.70 | 261,789 | -0.05(-0.21%) |
Feb 17, 2017 | 22.75 | 22.75 | 22.75 | 0 | -0.04(-0.18%) | |
Feb 16, 2017 | 22.89 | 22.90 | 22.79 | 22.79 | 273,563 | -0.10(-0.43%) |
Feb 15, 2017 | 22.88 | 22.93 | 22.81 | 22.89 | 161,747 | +0.04(+0.18%) |
Feb 14, 2017 | 22.70 | 22.86 | 22.65 | 22.84 | 285,801 | +0.20(+0.90%) |
Feb 13, 2017 | 22.84 | 22.84 | 22.64 | 22.64 | 238,836 | -0.32(-1.41%) |
Feb 10, 2017 | 22.77 | 22.98 | 22.73 | 22.97 | 226,968 | +0.13(+0.57%) |
Feb 09, 2017 | 22.64 | 22.84 | 22.61 | 22.84 | 215,665 | +0.10(+0.43%) |
Feb 08, 2017 | 22.79 | 22.84 | 22.58 | 22.74 | 553,959 | -0.07(-0.32%) |
Feb 07, 2017 | 22.89 | 22.97 | 22.78 | 22.81 | 254,061 | -0.04(-0.18%) |
Feb 06, 2017 | 22.94 | 23.02 | 22.85 | 22.85 | 582,651 | -0.11(-0.50%) |
Feb 03, 2017 | 22.82 | 22.97 | 22.79 | 22.97 | 195,184 | +0.20(+0.89%) |
Feb 02, 2017 | 22.70 | 22.82 | 22.66 | 22.76 | 343,503 | +0.02(+0.11%) |
Feb 01, 2017 | 22.49 | 22.77 | 22.49 | 22.74 | 375,418 | +0.32(+1.41%) |
Jan 31, 2017 | 22.45 | 22.70 | 22.35 | 22.42 | 687,552 | -0.15(-0.65%) |
Jan 30, 2017 | 22.55 | 22.62 | 22.32 | 22.57 | 333,894 | -0.09(-0.39%) |
Jan 27, 2017 | 22.70 | 22.78 | 22.63 | 22.66 | 199,086 | -0.03(-0.14%) |
Jan 26, 2017 | 22.67 | 22.73 | 22.62 | 22.69 | 218,676 | -0.08(-0.36%) |
Jan 25, 2017 | 22.60 | 22.80 | 22.55 | 22.77 | 499,396 | +0.17(+0.75%) |
Jan 24, 2017 | 22.31 | 22.64 | 22.29 | 22.60 | 199,610 | +0.28(+1.27%) |
Jan 23, 2017 | 21.94 | 22.33 | 21.85 | 22.32 | 306,112 | +0.47(+2.16%) |
Jan 20, 2017 | 21.55 | 21.85 | 21.50 | 21.85 | 211,074 | +0.35(+1.62%) |
Jan 19, 2017 | 21.76 | 21.83 | 21.44 | 21.50 | 285,902 | -0.18(-0.82%) |
Jan 18, 2017 | 21.81 | 21.92 | 21.58 | 21.68 | 216,308 | -0.26(-1.18%) |
Jan 17, 2017 | 21.90 | 21.93 | 21.64 | 21.93 | 298,028 | +0.15(+0.71%) |
Jan 13, 2017 | 21.78 | 21.78 | 21.78 | 0 | +0.16(+0.75%) | |
Jan 12, 2017 | 21.52 | 21.63 | 21.31 | 21.62 | 216,468 | +0.24(+1.14%) |
Jan 11, 2017 | 21.35 | 21.51 | 21.27 | 21.37 | 240,030 | +0.05(+0.23%) |
Jan 10, 2017 | 21.03 | 21.33 | 20.94 | 21.33 | 211,101 | +0.30(+1.43%) |
Jan 09, 2017 | 21.02 | 21.16 | 20.90 | 21.03 | 499,218 | -0.04(-0.19%) |
Jan 06, 2017 | 20.86 | 21.07 | 20.86 | 21.07 | 161,727 | +0.24(+1.13%) |
Jan 05, 2017 | 20.67 | 20.92 | 20.61 | 20.83 | 181,329 | +0.16(+0.79%) |
Jan 04, 2017 | 20.55 | 20.73 | 20.54 | 20.67 | 176,464 | +0.23(+1.11%) |