Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.38 | 26.41 | 26.38 | 26.39 | 6,921 | +0.04(+0.17%) |
Oct 30, 2017 | 26.44 | 26.46 | 26.31 | 26.35 | 85,229 | -0.16(-0.60%) |
Oct 27, 2017 | 26.38 | 26.51 | 26.36 | 26.51 | 13,052 | +0.10(+0.39%) |
Oct 26, 2017 | 26.39 | 26.45 | 26.34 | 26.40 | 78,205 | +0.11(+0.42%) |
Oct 25, 2017 | 26.35 | 26.35 | 26.21 | 26.29 | 10,720 | -0.17(-0.63%) |
Oct 24, 2017 | 26.40 | 26.48 | 26.40 | 26.46 | 15,834 | +0.07(+0.27%) |
Oct 23, 2017 | 26.55 | 26.55 | 26.37 | 26.39 | 27,180 | -0.08(-0.32%) |
Oct 20, 2017 | 26.43 | 26.48 | 26.41 | 26.47 | 9,558 | +0.25(+0.96%) |
Oct 19, 2017 | 26.26 | 26.26 | 26.17 | 26.22 | 4,765 | -0.11(-0.40%) |
Oct 18, 2017 | 26.30 | 26.37 | 26.30 | 26.33 | 34,274 | +0.04(+0.15%) |
Oct 17, 2017 | 26.23 | 26.29 | 26.21 | 26.29 | 118,087 | +0.10(+0.37%) |
Oct 16, 2017 | 26.19 | 26.19 | 26.16 | 26.19 | 5,877 | -0.00(-0.02%) |
Oct 13, 2017 | 26.20 | 26.20 | 26.16 | 26.20 | 9,385 | +0.10(+0.39%) |
Oct 12, 2017 | 26.18 | 26.19 | 26.10 | 26.10 | 4,856 | -0.13(-0.51%) |
Oct 11, 2017 | 26.20 | 26.23 | 26.18 | 26.23 | 9,622 | +0.08(+0.29%) |
Oct 10, 2017 | 26.14 | 26.17 | 26.14 | 26.15 | 5,698 | +0.05(+0.21%) |
Oct 09, 2017 | 26.21 | 26.21 | 26.10 | 26.10 | 2,595 | +0.00(+0.01%) |
Oct 06, 2017 | 26.10 | 26.10 | 26.10 | 26.10 | 3,900 | -0.05(-0.20%) |
Oct 05, 2017 | 26.16 | 26.17 | 26.14 | 26.15 | 4,488 | +0.12(+0.44%) |
Oct 04, 2017 | 26.04 | 26.04 | 25.98 | 26.03 | 6,688 | +0.00(+0.01%) |
Oct 03, 2017 | 25.97 | 26.03 | 25.95 | 26.03 | 7,330 | +0.10(+0.40%) |
Oct 02, 2017 | 25.86 | 25.93 | 25.82 | 25.93 | 13,793 | +0.17(+0.67%) |
Sep 29, 2017 | 25.71 | 25.76 | 25.70 | 25.75 | 8,365 | +0.08(+0.33%) |
Sep 28, 2017 | 25.66 | 25.70 | 25.65 | 25.67 | 9,828 | +0.09(+0.36%) |
Sep 27, 2017 | 25.68 | 25.68 | 25.58 | 25.58 | 3,785 | +0.03(+0.10%) |
Sep 26, 2017 | 25.60 | 25.60 | 25.55 | 25.55 | 11,694 | +0.06(+0.22%) |
Sep 25, 2017 | 25.58 | 25.58 | 25.49 | 25.50 | 4,576 | -0.04(-0.17%) |
Sep 22, 2017 | 25.54 | 25.57 | 25.53 | 25.54 | 7,563 | -0.00(-0.00%) |
Sep 21, 2017 | 25.57 | 25.59 | 25.54 | 25.54 | 5,794 | -0.07(-0.29%) |
Sep 20, 2017 | 25.63 | 25.63 | 25.61 | 25.61 | 11,701 | +0.01(+0.03%) |
Sep 19, 2017 | 25.63 | 25.63 | 25.60 | 25.60 | 5,210 | +0.06(+0.24%) |
Sep 18, 2017 | 25.58 | 25.59 | 25.54 | 25.54 | 24,652 | +0.04(+0.17%) |
Sep 15, 2017 | 25.47 | 25.50 | 25.46 | 25.50 | 21,451 | +0.03(+0.12%) |
Sep 14, 2017 | 25.44 | 25.47 | 25.44 | 25.47 | 3,825 | +0.01(+0.05%) |
Sep 13, 2017 | 25.47 | 25.48 | 25.45 | 25.46 | 4,080 | -0.01(-0.03%) |
Sep 12, 2017 | 25.40 | 25.46 | 25.40 | 25.46 | 3,703 | +0.11(+0.43%) |
Sep 11, 2017 | 25.29 | 25.36 | 25.29 | 25.36 | 7,098 | +0.26(+1.05%) |
Sep 08, 2017 | 25.09 | 25.10 | 25.09 | 25.09 | 3,567 | +0.03(+0.11%) |
Sep 07, 2017 | 25.07 | 25.07 | 25.07 | 25.07 | 1,184 | -0.09(-0.37%) |
Sep 06, 2017 | 25.11 | 25.16 | 25.11 | 25.16 | 6,562 | +0.12(+0.49%) |
Sep 05, 2017 | 25.21 | 25.21 | 24.97 | 25.04 | 13,171 | -0.30(-1.17%) |
Sep 01, 2017 | 25.32 | 25.33 | 25.32 | 25.33 | 1,680 | +0.09(+0.35%) |
Aug 31, 2017 | 25.20 | 25.26 | 25.19 | 25.25 | 5,937 | +0.18(+0.70%) |
Aug 30, 2017 | 25.06 | 25.07 | 25.06 | 25.07 | 4,745 | +0.09(+0.37%) |
Aug 29, 2017 | 24.77 | 24.98 | 24.77 | 24.98 | 19,808 | +0.03(+0.13%) |
Aug 28, 2017 | 25.03 | 25.03 | 24.93 | 24.94 | 6,405 | -0.08(-0.30%) |
Aug 25, 2017 | 24.97 | 25.02 | 24.97 | 25.02 | 6,042 | +0.11(+0.45%) |
Aug 24, 2017 | 24.92 | 24.92 | 24.89 | 24.91 | 11,335 | -0.07(-0.27%) |
Aug 23, 2017 | 24.92 | 24.99 | 24.91 | 24.98 | 15,306 | -0.05(-0.20%) |
Aug 22, 2017 | 24.94 | 25.03 | 24.94 | 25.03 | 6,820 | +0.25(+1.00%) |
Aug 21, 2017 | 24.78 | 24.79 | 24.69 | 24.78 | 6,721 | -0.10(-0.40%) |
Aug 18, 2017 | 24.72 | 24.88 | 24.72 | 24.88 | 6,127 | +0.05(+0.22%) |
Aug 17, 2017 | 25.07 | 25.09 | 24.82 | 24.82 | 11,969 | -0.38(-1.49%) |
Aug 16, 2017 | 25.25 | 25.25 | 25.14 | 25.20 | 5,645 | +0.01(+0.05%) |
Aug 15, 2017 | 25.17 | 25.19 | 25.13 | 25.19 | 16,905 | +0.03(+0.14%) |
Aug 14, 2017 | 25.01 | 25.15 | 25.01 | 25.15 | 10,303 | +0.27(+1.07%) |
Aug 11, 2017 | 24.91 | 24.95 | 24.88 | 24.88 | 6,202 | -0.00(-0.01%) |
Aug 10, 2017 | 25.16 | 25.16 | 24.89 | 24.89 | 11,172 | -0.25(-1.01%) |
Aug 09, 2017 | 25.15 | 25.17 | 25.14 | 25.14 | 8,293 | -0.07(-0.28%) |
Aug 08, 2017 | 25.28 | 25.32 | 25.21 | 25.21 | 5,570 | -0.04(-0.17%) |
Aug 07, 2017 | 25.21 | 25.26 | 25.20 | 25.26 | 5,360 | +0.13(+0.51%) |
Aug 03, 2017 | 25.13 | 811 | -0.02(-0.09%) | |||
Aug 02, 2017 | 25.21 | 25.21 | 25.15 | 25.15 | 2,254 | -0.01(-0.03%) |
Aug 01, 2017 | 25.15 | 25.17 | 25.13 | 25.16 | 8,816 | +0.04(+0.18%) |
Jul 31, 2017 | 25.16 | 25.16 | 25.08 | 25.11 | 7,964 | +0.07(+0.27%) |
Jul 28, 2017 | 25.01 | 25.06 | 24.99 | 25.04 | 12,003 | +0.01(+0.03%) |
Jul 27, 2017 | 25.20 | 25.20 | 24.98 | 25.04 | 6,500 | -0.09(-0.37%) |
Jul 26, 2017 | 25.16 | 25.16 | 25.12 | 25.13 | 1,826 | +0.01(+0.06%) |
Jul 25, 2017 | 25.13 | 25.16 | 25.12 | 25.12 | 12,475 | +0.06(+0.24%) |
Jul 24, 2017 | 25.10 | 25.10 | 25.03 | 25.06 | 11,284 | +0.01(+0.03%) |
Jul 21, 2017 | 25.03 | 25.07 | 25.01 | 25.05 | 5,662 | -0.04(-0.16%) |
Jul 20, 2017 | 25.08 | 25.10 | 25.03 | 25.09 | 3,499 | +0.04(+0.16%) |
Jul 19, 2017 | 25.03 | 25.05 | 25.01 | 25.05 | 17,472 | +0.07(+0.27%) |
Jul 18, 2017 | 24.96 | 24.98 | 24.89 | 24.98 | 19,282 | -0.01(-0.02%) |
Jul 17, 2017 | 25.01 | 25.02 | 24.98 | 24.99 | 12,913 | -0.01(-0.06%) |
Jul 14, 2017 | 24.91 | 25.00 | 24.87 | 25.00 | 17,998 | +0.12(+0.47%) |
Jul 13, 2017 | 24.86 | 24.90 | 24.82 | 24.88 | 26,543 | +0.05(+0.21%) |
Jul 12, 2017 | 24.77 | 24.88 | 24.77 | 24.83 | 21,108 | +0.17(+0.68%) |
Jul 11, 2017 | 24.60 | 24.66 | 24.60 | 24.66 | 13,931 | -0.05(-0.20%) |
Jul 10, 2017 | 24.67 | 24.78 | 24.67 | 24.71 | 7,054 | +0.01(+0.03%) |
Jul 07, 2017 | 24.63 | 24.71 | 24.63 | 24.71 | 2,182 | +0.08(+0.31%) |
Jul 06, 2017 | 24.65 | 24.70 | 24.63 | 24.63 | 15,340 | -0.12(-0.47%) |
Jul 05, 2017 | 24.71 | 24.78 | 24.71 | 24.75 | 28,553 | +0.03(+0.10%) |
Jul 03, 2017 | 24.75 | 24.82 | 24.72 | 24.72 | 7,336 | +0.18(+0.72%) |
Jun 30, 2017 | 24.71 | 24.71 | 24.55 | 24.55 | 35,919 | -0.02(-0.08%) |
Jun 29, 2017 | 24.78 | 24.78 | 24.49 | 24.57 | 24,177 | -0.19(-0.77%) |
Jun 28, 2017 | 24.61 | 24.77 | 24.61 | 24.76 | 8,500 | +0.23(+0.96%) |
Jun 27, 2017 | 24.72 | 24.72 | 24.52 | 24.52 | 7,441 | -0.17(-0.67%) |
Jun 26, 2017 | 24.76 | 24.76 | 24.69 | 24.69 | 7,288 | +0.02(+0.07%) |
Jun 23, 2017 | 24.67 | 24.67 | 24.67 | 24.67 | 842 | -0.01(-0.02%) |
Jun 22, 2017 | 24.64 | 24.69 | 24.64 | 24.68 | 6,183 | +0.05(+0.22%) |
Jun 21, 2017 | 24.70 | 24.70 | 24.62 | 24.62 | 10,492 | -0.08(-0.33%) |
Jun 20, 2017 | 24.76 | 24.76 | 24.70 | 24.70 | 8,198 | -0.11(-0.46%) |
Jun 19, 2017 | 24.80 | 24.82 | 24.78 | 24.82 | 6,170 | +0.21(+0.85%) |
Jun 16, 2017 | 24.55 | 24.61 | 24.54 | 24.61 | 7,550 | -0.04(-0.15%) |
Jun 15, 2017 | 24.58 | 24.64 | 24.58 | 24.64 | 2,764 | -0.07(-0.28%) |
Jun 14, 2017 | 24.71 | 24.73 | 24.64 | 24.71 | 6,442 | +0.00(+0.01%) |
Jun 13, 2017 | 24.67 | 24.74 | 24.67 | 24.71 | 3,085 | +0.16(+0.64%) |
Jun 12, 2017 | 24.58 | 24.58 | 24.55 | 24.55 | 5,692 | -0.03(-0.13%) |
Jun 09, 2017 | 24.74 | 24.74 | 24.58 | 24.58 | 14,821 | -0.06(-0.23%) |
Jun 08, 2017 | 24.67 | 24.67 | 24.60 | 24.64 | 7,213 | +0.05(+0.19%) |
Jun 07, 2017 | 24.63 | 24.63 | 24.55 | 24.59 | 4,117 | +0.04(+0.18%) |
Jun 06, 2017 | 24.52 | 24.57 | 24.52 | 24.55 | 6,044 | -0.12(-0.48%) |
Jun 05, 2017 | 24.69 | 24.69 | 24.63 | 24.67 | 7,990 | +0.02(+0.07%) |
Jun 02, 2017 | 24.57 | 24.68 | 24.57 | 24.65 | 8,440 | +0.16(+0.63%) |
Jun 01, 2017 | 24.38 | 24.54 | 24.38 | 24.49 | 5,822 | +0.18(+0.72%) |
May 31, 2017 | 24.32 | 24.32 | 24.30 | 24.32 | 5,017 | -0.03(-0.14%) |
May 30, 2017 | 24.38 | 24.38 | 24.35 | 24.35 | 1,796 | -0.06(-0.24%) |
May 26, 2017 | 24.46 | 24.46 | 24.40 | 24.41 | 10,966 | +0.03(+0.14%) |
May 25, 2017 | 24.43 | 24.44 | 24.33 | 24.38 | 29,405 | +0.11(+0.47%) |
May 24, 2017 | 24.35 | 24.35 | 24.21 | 24.27 | 7,475 | +0.06(+0.24%) |
May 23, 2017 | 24.24 | 24.26 | 24.21 | 24.21 | 15,019 | +0.03(+0.13%) |
May 22, 2017 | 24.13 | 24.18 | 24.11 | 24.18 | 11,280 | +0.05(+0.19%) |
May 19, 2017 | 23.93 | 24.13 | 23.93 | 24.13 | 10,772 | +0.23(+0.97%) |
May 18, 2017 | 23.81 | 23.98 | 23.78 | 23.90 | 43,937 | +0.07(+0.28%) |
May 17, 2017 | 23.99 | 23.99 | 23.83 | 23.83 | 75,054 | -0.45(-1.87%) |
May 16, 2017 | 24.34 | 24.34 | 24.26 | 24.29 | 12,292 | +0.03(+0.11%) |
May 15, 2017 | 24.29 | 24.32 | 24.26 | 24.26 | 9,739 | +0.11(+0.44%) |
May 12, 2017 | 24.19 | 24.19 | 24.14 | 24.16 | 6,323 | -0.04(-0.18%) |
May 11, 2017 | 24.31 | 24.31 | 24.11 | 24.20 | 3,374 | -0.05(-0.21%) |
May 10, 2017 | 24.18 | 24.25 | 24.18 | 24.25 | 5,907 | -0.01(-0.02%) |
May 09, 2017 | 24.34 | 24.34 | 24.25 | 24.25 | 12,302 | -0.01(-0.02%) |
May 08, 2017 | 24.25 | 24.26 | 24.25 | 24.26 | 9,377 | -0.01(-0.04%) |
May 05, 2017 | 24.23 | 24.27 | 24.21 | 24.27 | 3,027 | +0.12(+0.48%) |
May 04, 2017 | 24.27 | 24.27 | 24.12 | 24.15 | 7,087 | +0.06(+0.24%) |
May 03, 2017 | 24.08 | 24.12 | 24.08 | 24.10 | 8,362 | -0.04(-0.17%) |
May 02, 2017 | 24.15 | 24.15 | 24.11 | 24.14 | 3,282 | -0.01(-0.03%) |
May 01, 2017 | 24.14 | 24.20 | 24.14 | 24.14 | 9,889 | +0.02(+0.09%) |
Apr 28, 2017 | 24.12 | 24.13 | 24.08 | 24.12 | 2,829 | -0.09(-0.36%) |
Apr 27, 2017 | 24.22 | 24.22 | 24.16 | 24.21 | 2,427 | -0.05(-0.19%) |
Apr 26, 2017 | 24.20 | 24.27 | 24.19 | 24.26 | 8,004 | +0.04(+0.17%) |
Apr 25, 2017 | 24.07 | 24.22 | 24.07 | 24.22 | 14,760 | +0.17(+0.72%) |
Apr 24, 2017 | 23.99 | 24.05 | 23.99 | 24.04 | 7,598 | +0.28(+1.17%) |
Apr 21, 2017 | 23.81 | 23.81 | 23.72 | 23.76 | 3,633 | -0.07(-0.30%) |
Apr 20, 2017 | 23.69 | 23.86 | 23.69 | 23.83 | 9,562 | +0.10(+0.41%) |
Apr 19, 2017 | 23.75 | 23.75 | 23.70 | 23.74 | 6,326 | +0.07(+0.31%) |
Apr 18, 2017 | 23.58 | 23.66 | 23.58 | 23.66 | 7,005 | -0.01(-0.05%) |
Apr 17, 2017 | 23.50 | 23.67 | 23.50 | 23.67 | 6,204 | +0.04(+0.16%) |
Apr 13, 2017 | 23.72 | 23.72 | 23.64 | 23.64 | 2,737 | -0.05(-0.22%) |
Apr 12, 2017 | 23.64 | 23.73 | 23.64 | 23.69 | 6,705 | -0.02(-0.07%) |
Apr 11, 2017 | 23.79 | 23.79 | 23.58 | 23.71 | 4,554 | -0.09(-0.39%) |
Apr 10, 2017 | 23.76 | 23.82 | 23.76 | 23.80 | 11,863 | -0.01(-0.03%) |
Apr 07, 2017 | 23.85 | 23.85 | 23.77 | 23.81 | 7,029 | -0.04(-0.18%) |
Apr 06, 2017 | 23.76 | 23.85 | 23.76 | 23.85 | 7,308 | +0.06(+0.27%) |
Apr 05, 2017 | 24.00 | 24.01 | 23.76 | 23.78 | 10,840 | -0.02(-0.07%) |
Apr 04, 2017 | 23.88 | 23.88 | 23.80 | 23.80 | 10,533 | -0.03(-0.14%) |
Apr 03, 2017 | 23.94 | 23.94 | 23.73 | 23.83 | 19,778 | -0.06(-0.27%) |
Mar 31, 2017 | 23.95 | 23.95 | 23.90 | 23.90 | 13,165 | -0.04(-0.15%) |
Mar 30, 2017 | 23.85 | 23.97 | 23.85 | 23.93 | 13,260 | +0.06(+0.26%) |
Mar 29, 2017 | 23.86 | 23.89 | 23.85 | 23.87 | 6,364 | -0.03(-0.13%) |
Mar 28, 2017 | 23.57 | 23.91 | 23.57 | 23.90 | 29,422 | +0.24(+1.00%) |
Mar 27, 2017 | 23.60 | 23.69 | 23.56 | 23.66 | 5,887 | -0.09(-0.39%) |
Mar 24, 2017 | 23.87 | 23.87 | 23.66 | 23.76 | 9,481 | -0.08(-0.35%) |
Mar 23, 2017 | 23.71 | 23.84 | 23.71 | 23.84 | 1,697 | +0.07(+0.31%) |
Mar 22, 2017 | 23.66 | 23.77 | 23.66 | 23.77 | 12,298 | -0.01(-0.04%) |
Mar 21, 2017 | 24.06 | 24.06 | 23.75 | 23.78 | 7,499 | -0.28(-1.17%) |
Mar 20, 2017 | 24.10 | 24.10 | 24.04 | 24.06 | 4,744 | -0.12(-0.48%) |
Mar 17, 2017 | 24.16 | 24.18 | 24.15 | 24.18 | 5,247 | +0.00(+0.00%) |
Mar 16, 2017 | 24.20 | 24.24 | 24.13 | 24.18 | 6,199 | -0.05(-0.20%) |
Mar 15, 2017 | 24.10 | 24.23 | 24.10 | 24.23 | 15,619 | +0.19(+0.78%) |
Mar 14, 2017 | 24.04 | 24.05 | 23.98 | 24.04 | 8,968 | -0.05(-0.21%) |
Mar 13, 2017 | 24.10 | 24.10 | 24.08 | 24.09 | 3,368 | +0.02(+0.07%) |
Mar 10, 2017 | 24.07 | 24.07 | 24.02 | 24.07 | 10,607 | +0.11(+0.47%) |
Mar 09, 2017 | 23.93 | 23.96 | 23.93 | 23.96 | 4,347 | -0.08(-0.35%) |
Mar 08, 2017 | 24.05 | 24.06 | 24.02 | 24.04 | 5,637 | +0.06(+0.24%) |
Mar 07, 2017 | 24.04 | 24.08 | 23.98 | 23.98 | 40,689 | -0.10(-0.42%) |
Mar 06, 2017 | 24.10 | 24.11 | 24.03 | 24.09 | 12,695 | -0.08(-0.35%) |
Mar 03, 2017 | 24.06 | 24.20 | 24.06 | 24.17 | 9,673 | -0.01(-0.05%) |
Mar 02, 2017 | 24.24 | 24.24 | 24.16 | 24.18 | 29,780 | -0.08(-0.34%) |
Mar 01, 2017 | 24.23 | 24.34 | 24.23 | 24.27 | 10,077 | +0.32(+1.35%) |
Feb 28, 2017 | 23.98 | 24.02 | 23.94 | 23.94 | 24,724 | -0.07(-0.30%) |
Feb 27, 2017 | 23.99 | 24.05 | 23.97 | 24.01 | 7,284 | +0.04(+0.17%) |
Feb 24, 2017 | 23.83 | 23.98 | 23.82 | 23.97 | 8,057 | +0.01(+0.05%) |
Feb 23, 2017 | 23.93 | 24.03 | 23.93 | 23.96 | 4,812 | +0.01(+0.04%) |
Feb 22, 2017 | 23.91 | 23.95 | 23.91 | 23.95 | 7,229 | +0.01(+0.03%) |
Feb 21, 2017 | 23.89 | 23.94 | 23.88 | 23.94 | 14,588 | +0.18(+0.77%) |
Feb 17, 2017 | 23.76 | 23.76 | 23.76 | 0 | +0.04(+0.16%) | |
Feb 16, 2017 | 23.75 | 23.75 | 23.66 | 23.72 | 6,171 | -0.03(-0.14%) |
Feb 15, 2017 | 23.58 | 23.76 | 23.58 | 23.75 | 13,137 | +0.16(+0.69%) |
Feb 14, 2017 | 23.49 | 23.59 | 23.46 | 23.59 | 20,668 | +0.11(+0.49%) |
Feb 13, 2017 | 23.46 | 23.51 | 23.46 | 23.48 | 9,906 | +0.15(+0.63%) |
Feb 10, 2017 | 23.31 | 23.36 | 23.30 | 23.33 | 10,224 | +0.07(+0.30%) |
Feb 09, 2017 | 23.22 | 23.27 | 23.18 | 23.26 | 7,893 | +0.15(+0.63%) |
Feb 08, 2017 | 23.02 | 23.11 | 23.02 | 23.11 | 57,684 | +0.01(+0.04%) |
Feb 07, 2017 | 23.16 | 23.16 | 23.10 | 23.11 | 372,657 | +0.03(+0.11%) |
Feb 06, 2017 | 23.04 | 23.08 | 23.04 | 23.08 | 11,782 | -0.06(-0.24%) |
Feb 03, 2017 | 23.07 | 23.14 | 23.07 | 23.13 | 9,995 | +0.24(+1.06%) |
Feb 02, 2017 | 22.88 | 22.92 | 22.88 | 22.89 | 5,870 | -0.03(-0.12%) |
Feb 01, 2017 | 22.89 | 22.92 | 22.89 | 22.92 | 3,344 | +0.08(+0.37%) |
Jan 31, 2017 | 22.86 | 22.91 | 22.81 | 22.83 | 10,638 | -0.09(-0.39%) |
Jan 30, 2017 | 22.82 | 22.92 | 22.82 | 22.92 | 12,401 | -0.11(-0.48%) |
Jan 27, 2017 | 23.09 | 23.09 | 23.04 | 23.04 | 12,131 | -0.06(-0.27%) |
Jan 26, 2017 | 23.18 | 23.18 | 23.07 | 23.10 | 26,168 | +0.02(+0.07%) |
Jan 25, 2017 | 23.04 | 23.08 | 23.03 | 23.08 | 5,021 | +0.19(+0.82%) |
Jan 24, 2017 | 22.79 | 22.91 | 22.71 | 22.90 | 45,228 | +0.14(+0.62%) |
Jan 23, 2017 | 22.82 | 22.82 | 22.71 | 22.75 | 17,094 | -0.04(-0.16%) |
Jan 20, 2017 | 22.78 | 22.87 | 22.78 | 22.79 | 14,095 | +0.04(+0.19%) |
Jan 19, 2017 | 22.80 | 22.80 | 22.73 | 22.75 | 5,168 | -0.09(-0.40%) |
Jan 18, 2017 | 22.78 | 22.84 | 22.77 | 22.84 | 171,736 | +0.07(+0.29%) |
Jan 17, 2017 | 22.85 | 22.85 | 22.76 | 22.78 | 6,007 | -0.11(-0.49%) |
Jan 13, 2017 | 22.89 | 22.89 | 22.89 | 0 | +0.04(+0.16%) | |
Jan 12, 2017 | 22.88 | 22.88 | 22.80 | 22.85 | 7,397 | -0.04(-0.19%) |
Jan 11, 2017 | 22.85 | 22.90 | 22.85 | 22.89 | 16,878 | +0.04(+0.17%) |
Jan 10, 2017 | 22.87 | 22.95 | 22.84 | 22.86 | 23,988 | +0.02(+0.09%) |
Jan 09, 2017 | 22.84 | 22.90 | 22.84 | 22.84 | 4,737 | -0.09(-0.41%) |
Jan 06, 2017 | 22.88 | 22.97 | 22.86 | 22.93 | 17,217 | +0.07(+0.33%) |
Jan 05, 2017 | 22.85 | 22.91 | 22.79 | 22.86 | 25,785 | -0.05(-0.22%) |
Jan 04, 2017 | 22.88 | 22.91 | 22.87 | 22.91 | 9,485 | +0.24(+1.06%) |
Jan 03, 2017 | 22.80 | 22.80 | 22.62 | 22.67 | 9,454 | +0.10(+0.43%) |
Dec 30, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.03(-0.14%) | |
Dec 29, 2016 | 22.64 | 22.69 | 22.60 | 22.60 | 10,772 | -0.19(-0.83%) |
Dec 28, 2016 | 22.75 | 22.79 | 22.75 | 22.79 | 2,666 | -0.08(-0.36%) |
Dec 27, 2016 | 22.79 | 22.87 | 22.79 | 22.87 | 6,520 | +0.11(+0.50%) |
Dec 23, 2016 | 22.76 | 22.76 | 22.76 | 0 | -0.02(-0.10%) | |
Dec 22, 2016 | 22.80 | 22.80 | 22.72 | 22.78 | 14,539 | -0.05(-0.22%) |
Dec 21, 2016 | 22.90 | 22.90 | 22.83 | 22.83 | 12,373 | -0.07(-0.30%) |
Dec 20, 2016 | 22.93 | 22.93 | 22.86 | 22.90 | 16,656 | +0.11(+0.48%) |
Dec 19, 2016 | 22.80 | 22.83 | 22.75 | 22.79 | 13,437 | +0.01(+0.05%) |
Dec 16, 2016 | 22.87 | 22.87 | 22.73 | 22.78 | 8,018 | -0.06(-0.24%) |
Dec 15, 2016 | 22.76 | 22.90 | 22.76 | 22.84 | 9,953 | +0.14(+0.62%) |
Dec 14, 2016 | 22.80 | 22.84 | 22.66 | 22.70 | 42,618 | -0.18(-0.77%) |
Dec 13, 2016 | 22.90 | 22.90 | 22.78 | 22.87 | 4,434 | +0.16(+0.69%) |
Dec 12, 2016 | 22.71 | 22.72 | 22.69 | 22.72 | 15,816 | -0.02(-0.10%) |
Dec 09, 2016 | 22.65 | 22.76 | 22.63 | 22.74 | 6,975 | +0.08(+0.37%) |
Dec 08, 2016 | 22.57 | 22.68 | 22.57 | 22.66 | 9,040 | +0.06(+0.27%) |
Dec 07, 2016 | 22.25 | 22.59 | 22.25 | 22.59 | 37,044 | +0.36(+1.64%) |
Dec 06, 2016 | 22.20 | 22.23 | 22.18 | 22.23 | 10,776 | +0.08(+0.36%) |
Dec 05, 2016 | 22.08 | 22.17 | 22.06 | 22.15 | 15,809 | +0.17(+0.76%) |
Dec 02, 2016 | 22.00 | 22.07 | 21.98 | 21.98 | 16,701 | -0.03(-0.15%) |
Dec 01, 2016 | 22.03 | 22.08 | 22.01 | 22.02 | 7,291 | -0.07(-0.29%) |
Nov 30, 2016 | 22.18 | 22.18 | 22.06 | 22.08 | 13,155 | -0.00(-0.02%) |
Nov 29, 2016 | 22.07 | 22.14 | 22.07 | 22.09 | 14,122 | +0.05(+0.21%) |
Nov 28, 2016 | 22.10 | 22.11 | 22.04 | 22.04 | 16,649 | -0.11(-0.50%) |
Nov 25, 2016 | 22.15 | 22.15 | 22.13 | 22.15 | 15,117 | +0.12(+0.54%) |
Nov 23, 2016 | 22.03 | 22.03 | 22.03 | 0 | +0.04(+0.19%) | |
Nov 22, 2016 | 22.03 | 22.03 | 21.96 | 21.99 | 4,992 | +0.05(+0.21%) |
Nov 21, 2016 | 21.79 | 21.95 | 21.79 | 21.94 | 67,297 | +0.11(+0.51%) |
Nov 18, 2016 | 21.90 | 21.90 | 21.79 | 21.83 | 7,336 | -0.01(-0.04%) |
Nov 17, 2016 | 21.84 | 21.75 | 21.84 | 8,620 | +0.09(+0.43%) | |
Nov 16, 2016 | 21.68 | 21.75 | 21.68 | 21.75 | 7,894 | +0.04(+0.17%) |
Nov 15, 2016 | 21.66 | 21.71 | 21.64 | 21.71 | 2,891 | +0.14(+0.63%) |
Nov 14, 2016 | 21.63 | 21.63 | 21.58 | 21.58 | 2,110 | +0.08(+0.36%) |
Nov 11, 2016 | 21.49 | 21.51 | 21.49 | 21.50 | 3,077 | -0.06(-0.28%) |
Nov 10, 2016 | 21.33 | 21.58 | 21.33 | 21.56 | 9,085 | +0.13(+0.60%) |
Nov 09, 2016 | 21.02 | 21.43 | 21.02 | 21.43 | 19,951 | +0.33(+1.54%) |
Nov 08, 2016 | 20.85 | 21.10 | 20.85 | 21.10 | 7,942 | +0.18(+0.86%) |
Nov 07, 2016 | 20.84 | 20.96 | 20.84 | 20.92 | 22,863 | +0.30(+1.47%) |
Nov 04, 2016 | 20.49 | 20.62 | 20.48 | 20.62 | 5,976 | +0.05(+0.26%) |
Nov 03, 2016 | 20.63 | 20.70 | 20.53 | 20.57 | 15,114 | -0.04(-0.19%) |
Nov 02, 2016 | 20.63 | 20.67 | 20.61 | 20.61 | 8,737 | -0.14(-0.66%) |