Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 21.62 | 21.62 | 21.62 | 0 | +0.12(+0.57%) | |
Mar 28, 2018 | 21.47 | 21.56 | 21.39 | 21.50 | 79,394 | +0.11(+0.52%) |
Mar 27, 2018 | 21.28 | 21.61 | 21.18 | 21.39 | 50,121 | +0.18(+0.84%) |
Mar 26, 2018 | 21.09 | 21.23 | 21.01 | 21.21 | 105,211 | +0.22(+1.04%) |
Mar 23, 2018 | 21.30 | 21.40 | 20.94 | 20.99 | 65,669 | -0.30(-1.39%) |
Mar 22, 2018 | 21.24 | 21.57 | 21.23 | 21.29 | 45,495 | +0.03(+0.16%) |
Mar 21, 2018 | 21.31 | 21.50 | 21.21 | 21.25 | 66,536 | -0.06(-0.30%) |
Mar 20, 2018 | 21.50 | 21.50 | 21.29 | 21.32 | 46,196 | -0.15(-0.69%) |
Mar 19, 2018 | 21.69 | 21.69 | 21.37 | 21.47 | 32,748 | -0.25(-1.13%) |
Mar 16, 2018 | 21.55 | 21.75 | 21.55 | 21.71 | 27,313 | +0.18(+0.83%) |
Mar 15, 2018 | 21.53 | 21.67 | 21.45 | 21.53 | 34,680 | +0.05(+0.24%) |
Mar 14, 2018 | 21.47 | 21.61 | 21.41 | 21.48 | 208,116 | +0.08(+0.40%) |
Mar 13, 2018 | 21.41 | 21.44 | 21.23 | 21.40 | 42,436 | +0.07(+0.32%) |
Mar 12, 2018 | 21.27 | 21.35 | 21.25 | 21.33 | 66,220 | +0.09(+0.44%) |
Mar 09, 2018 | 21.22 | 21.25 | 21.14 | 21.24 | 242,292 | +0.00(+0.00%) |
Mar 08, 2018 | 21.18 | 21.25 | 21.15 | 21.24 | 173,874 | +0.11(+0.52%) |
Mar 07, 2018 | 21.07 | 21.13 | 48,127 | -0.11(-0.52%) | ||
Mar 06, 2018 | 21.35 | 21.35 | 21.14 | 21.24 | 37,574 | -0.09(-0.44%) |
Mar 05, 2018 | 20.91 | 21.37 | 20.83 | 21.33 | 53,898 | +0.42(+2.03%) |
Mar 02, 2018 | 20.82 | 20.96 | 20.76 | 20.91 | 61,183 | +0.03(+0.12%) |
Mar 01, 2018 | 20.88 | 21.16 | 20.79 | 20.88 | 58,551 | +0.04(+0.20%) |
Feb 28, 2018 | 20.98 | 21.07 | 20.84 | 20.84 | 56,560 | -0.10(-0.49%) |
Feb 27, 2018 | 21.30 | 21.38 | 20.94 | 20.94 | 59,098 | -0.32(-1.52%) |
Feb 26, 2018 | 21.39 | 21.39 | 21.18 | 21.26 | 101,370 | -0.05(-0.24%) |
Feb 23, 2018 | 20.87 | 21.32 | 20.87 | 21.31 | 52,716 | +0.55(+2.65%) |
Feb 22, 2018 | 20.69 | 20.91 | 20.69 | 20.76 | 49,504 | +0.15(+0.74%) |
Feb 21, 2018 | 21.01 | 21.01 | 20.61 | 20.61 | 105,093 | -0.33(-1.58%) |
Feb 20, 2018 | 21.10 | 21.14 | 20.87 | 20.94 | 63,838 | -0.21(-1.00%) |
Feb 16, 2018 | 21.15 | 21.15 | 21.15 | 0 | +0.12(+0.56%) | |
Feb 15, 2018 | 20.69 | 21.03 | 20.64 | 21.03 | 70,626 | +0.53(+2.56%) |
Feb 14, 2018 | 20.45 | 20.64 | 20.36 | 20.51 | 78,376 | -0.06(-0.29%) |
Feb 13, 2018 | 20.48 | 20.64 | 20.30 | 20.57 | 112,945 | +0.09(+0.42%) |
Feb 12, 2018 | 20.45 | 20.58 | 20.22 | 20.48 | 143,812 | +0.14(+0.71%) |
Feb 09, 2018 | 20.09 | 20.48 | 19.90 | 20.34 | 132,015 | +0.36(+1.78%) |
Feb 08, 2018 | 20.40 | 20.46 | 19.98 | 19.98 | 154,356 | -0.47(-2.28%) |
Feb 07, 2018 | 20.51 | 20.57 | 20.45 | 20.45 | 74,461 | +0.00(+0.00%) |
Feb 06, 2018 | 20.41 | 20.54 | 20.02 | 20.45 | 178,051 | -0.37(-1.79%) |
Feb 05, 2018 | 21.13 | 21.22 | 20.70 | 20.82 | 141,666 | -0.33(-1.56%) |
Feb 02, 2018 | 21.33 | 21.37 | 21.14 | 21.15 | 364,297 | -0.25(-1.15%) |
Feb 01, 2018 | 21.62 | 21.69 | 21.37 | 21.40 | 106,190 | -0.23(-1.06%) |
Jan 31, 2018 | 21.57 | 21.65 | 21.42 | 21.63 | 145,715 | +0.14(+0.67%) |
Jan 30, 2018 | 21.55 | 21.64 | 21.48 | 21.48 | 116,149 | -0.12(-0.55%) |
Jan 29, 2018 | 21.79 | 21.81 | 21.60 | 21.60 | 92,000 | -0.26(-1.20%) |
Jan 26, 2018 | 21.84 | 21.87 | 21.62 | 21.86 | 140,349 | +0.06(+0.27%) |
Jan 25, 2018 | 21.58 | 21.81 | 21.58 | 21.81 | 219,385 | +0.28(+1.30%) |
Jan 24, 2018 | 21.58 | 21.59 | 21.53 | 21.53 | 82,390 | -0.02(-0.08%) |
Jan 23, 2018 | 21.57 | 21.69 | 21.54 | 21.54 | 181,466 | +0.03(+0.16%) |
Jan 22, 2018 | 21.51 | 21.64 | 21.49 | 21.51 | 139,790 | +0.03(+0.12%) |
Jan 19, 2018 | 21.45 | 21.53 | 21.37 | 21.48 | 146,256 | +0.05(+0.24%) |
Jan 18, 2018 | 21.58 | 21.58 | 21.37 | 21.43 | 85,625 | -0.11(-0.51%) |
Jan 17, 2018 | 21.47 | 21.60 | 21.43 | 21.54 | 175,033 | +0.13(+0.59%) |
Jan 16, 2018 | 21.64 | 21.66 | 21.40 | 21.41 | 189,623 | -0.15(-0.71%) |
Jan 12, 2018 | 21.57 | 21.57 | 21.57 | 0 | -0.07(-0.31%) | |
Jan 11, 2018 | 21.63 | 21.75 | 21.58 | 21.64 | 343,321 | +0.03(+0.16%) |
Jan 10, 2018 | 21.79 | 21.79 | 21.60 | 21.60 | 213,429 | -0.26(-1.20%) |
Jan 09, 2018 | 22.10 | 22.10 | 21.86 | 21.86 | 118,732 | -0.24(-1.07%) |
Jan 08, 2018 | 21.93 | 22.10 | 21.92 | 22.10 | 57,491 | +0.18(+0.81%) |
Jan 05, 2018 | 21.96 | 21.96 | 21.81 | 21.92 | 316,520 | +0.03(+0.12%) |
Jan 04, 2018 | 22.03 | 22.09 | 21.86 | 21.90 | 294,048 | -0.15(-0.69%) |
Jan 03, 2018 | 22.18 | 22.29 | 22.02 | 22.05 | 368,654 | +0.03(+0.15%) |
Jan 02, 2018 | 22.09 | 22.09 | 22.03 | 22.02 | 276,471 | -0.05(-0.23%) |
Dec 29, 2017 | 22.07 | 22.07 | 22.07 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 21.97 | 22.09 | 21.94 | 22.09 | 56,461 | +0.14(+0.66%) |
Dec 27, 2017 | 21.98 | 22.04 | 21.92 | 21.95 | 58,886 | +0.02(+0.10%) |
Dec 26, 2017 | 22.02 | 22.10 | 21.92 | 21.93 | 45,286 | -0.07(-0.33%) |
Dec 22, 2017 | 21.87 | 22.03 | 21.87 | 22.00 | 90,047 | +0.14(+0.66%) |
Dec 21, 2017 | 21.98 | 21.98 | 21.83 | 21.86 | 119,334 | -0.26(-1.16%) |
Dec 20, 2017 | 22.28 | 22.32 | 22.11 | 22.11 | 74,006 | -0.13(-0.58%) |
Dec 19, 2017 | 22.59 | 22.59 | 22.23 | 22.24 | 119,717 | -0.33(-1.48%) |
Dec 18, 2017 | 22.67 | 22.78 | 22.55 | 22.58 | 127,795 | -0.05(-0.22%) |
Dec 15, 2017 | 22.57 | 22.72 | 22.57 | 22.63 | 66,779 | +0.14(+0.63%) |
Dec 14, 2017 | 22.62 | 22.65 | 22.48 | 22.48 | 136,497 | -0.16(-0.70%) |
Dec 13, 2017 | 22.70 | 22.72 | 22.62 | 22.64 | 116,581 | +0.02(+0.11%) |
Dec 12, 2017 | 22.88 | 22.90 | 22.62 | 22.62 | 449,293 | -0.31(-1.34%) |
Dec 11, 2017 | 22.75 | 22.93 | 22.71 | 22.93 | 168,640 | +0.21(+0.92%) |
Dec 08, 2017 | 22.56 | 22.72 | 22.52 | 22.72 | 79,912 | +0.19(+0.85%) |
Dec 07, 2017 | 22.43 | 22.53 | 22.37 | 22.53 | 108,670 | +0.09(+0.41%) |
Dec 06, 2017 | 22.53 | 22.60 | 22.40 | 22.43 | 283,660 | -0.08(-0.37%) |
Dec 05, 2017 | 22.89 | 22.89 | 22.50 | 22.52 | 195,983 | -0.39(-1.71%) |
Dec 04, 2017 | 23.02 | 23.02 | 22.89 | 22.91 | 279,992 | -0.04(-0.18%) |
Dec 01, 2017 | 23.04 | 23.14 | 22.89 | 22.95 | 466,127 | -0.07(-0.29%) |
Nov 30, 2017 | 23.03 | 23.10 | 22.96 | 23.02 | 251,421 | +0.02(+0.11%) |
Nov 29, 2017 | 22.87 | 23.07 | 22.87 | 22.99 | 230,682 | +0.08(+0.33%) |
Nov 28, 2017 | 22.78 | 22.93 | 22.78 | 22.92 | 143,266 | +0.16(+0.70%) |
Nov 27, 2017 | 22.71 | 22.80 | 22.68 | 22.76 | 106,991 | +0.06(+0.26%) |
Nov 24, 2017 | 22.73 | 22.77 | 22.67 | 22.70 | 210,147 | +0.00(+0.00%) |
Nov 22, 2017 | 22.65 | 22.71 | 22.58 | 22.70 | 357,808 | +0.05(+0.22%) |
Nov 21, 2017 | 22.67 | 22.69 | 22.62 | 22.65 | 260,289 | +0.02(+0.11%) |
Nov 20, 2017 | 22.71 | 22.73 | 22.58 | 22.63 | 376,355 | -0.07(-0.33%) |
Nov 17, 2017 | 22.76 | 22.81 | 22.70 | 22.70 | 514,802 | -0.08(-0.37%) |
Nov 16, 2017 | 22.74 | 22.83 | 22.73 | 22.78 | 1,345,896 | +0.04(+0.18%) |
Nov 15, 2017 | 22.85 | 22.88 | 22.70 | 22.74 | 946,903 | -0.12(-0.51%) |
Nov 14, 2017 | 22.61 | 22.88 | 22.61 | 22.86 | 847,615 | +0.14(+0.62%) |
Nov 13, 2017 | 22.52 | 22.73 | 22.48 | 22.72 | 1,200,180 | +0.18(+0.78%) |
Nov 10, 2017 | 22.46 | 22.58 | 22.43 | 22.54 | 33,924,076 | -0.03(-0.15%) |
Nov 09, 2017 | 22.44 | 22.65 | 22.44 | 22.58 | 3,979,076 | -0.07(-0.33%) |
Nov 08, 2017 | 22.69 | 22.78 | 22.48 | 22.65 | 9,981,809 | -0.08(-0.33%) |
Nov 07, 2017 | 22.63 | 22.78 | 22.62 | 22.73 | 148,561 | +0.10(+0.46%) |
Nov 06, 2017 | 22.61 | 22.68 | 22.53 | 22.62 | 104,692 | -0.01(-0.06%) |
Nov 03, 2017 | 22.58 | 22.73 | 22.58 | 22.63 | 140,649 | +0.05(+0.22%) |
Nov 02, 2017 | 22.63 | 22.68 | 22.53 | 22.58 | 833,160 | -0.01(-0.04%) |
Nov 01, 2017 | 22.93 | 22.93 | 22.58 | 22.59 | 271,930 | -0.25(-1.09%) |
Oct 31, 2017 | 22.75 | 22.87 | 22.67 | 22.84 | 132,647 | +0.15(+0.66%) |
Oct 30, 2017 | 22.83 | 22.63 | 22.69 | 182,167 | -0.15(-0.66%) | |
Oct 27, 2017 | 22.80 | 22.88 | 22.70 | 22.84 | 323,720 | +0.04(+0.18%) |
Oct 26, 2017 | 22.83 | 22.96 | 22.80 | 22.80 | 391,547 | +0.03(+0.11%) |
Oct 25, 2017 | 22.78 | 22.79 | 22.55 | 22.78 | 637,891 | -0.10(-0.44%) |
Oct 24, 2017 | 22.83 | 22.89 | 22.80 | 22.88 | 143,550 | +0.03(+0.15%) |
Oct 23, 2017 | 22.89 | 22.89 | 22.79 | 22.84 | 367,361 | -0.01(-0.04%) |
Oct 20, 2017 | 22.78 | 22.87 | 22.78 | 22.85 | 125,008 | +0.04(+0.18%) |
Oct 19, 2017 | 22.73 | 22.82 | 22.70 | 22.81 | 129,630 | +0.12(+0.55%) |
Oct 18, 2017 | 22.73 | 22.75 | 22.64 | 22.68 | 235,833 | -0.08(-0.37%) |
Oct 17, 2017 | 22.72 | 22.83 | 22.68 | 22.77 | 438,451 | +0.03(+0.15%) |
Oct 16, 2017 | 22.83 | 22.83 | 22.63 | 22.73 | 519,864 | -0.08(-0.37%) |
Oct 13, 2017 | 23.02 | 23.02 | 22.79 | 22.82 | 117,419 | -0.13(-0.58%) |
Oct 12, 2017 | 22.91 | 22.99 | 22.91 | 22.95 | 463,714 | +0.01(+0.04%) |
Oct 11, 2017 | 22.81 | 23.01 | 22.81 | 22.94 | 655,355 | +0.07(+0.33%) |
Oct 10, 2017 | 22.76 | 22.89 | 22.73 | 22.87 | 445,303 | +0.15(+0.66%) |
Oct 09, 2017 | 22.72 | 22.78 | 22.68 | 22.72 | 701,090 | +0.02(+0.11%) |
Oct 06, 2017 | 22.64 | 22.69 | 22.61 | 22.69 | 163,884 | -0.07(-0.29%) |
Oct 05, 2017 | 22.79 | 22.85 | 22.71 | 22.76 | 165,856 | -0.02(-0.11%) |
Oct 04, 2017 | 22.68 | 22.79 | 22.61 | 22.78 | 433,024 | +0.12(+0.51%) |
Oct 03, 2017 | 22.65 | 22.67 | 22.48 | 22.67 | 1,069,331 | +0.05(+0.22%) |
Oct 02, 2017 | 22.55 | 22.68 | 22.53 | 22.62 | 2,767,727 | +0.10(+0.44%) |
Sep 29, 2017 | 22.63 | 22.63 | 22.50 | 22.52 | 107,164 | -0.11(-0.48%) |
Sep 28, 2017 | 22.53 | 22.65 | 22.44 | 22.63 | 100,589 | +0.08(+0.37%) |
Sep 27, 2017 | 22.70 | 22.79 | 22.45 | 22.54 | 140,970 | -0.28(-1.24%) |
Sep 26, 2017 | 22.85 | 22.93 | 22.79 | 22.83 | 190,180 | -0.05(-0.22%) |
Sep 25, 2017 | 22.66 | 22.89 | 22.66 | 22.88 | 271,192 | +0.23(+1.03%) |
Sep 22, 2017 | 22.83 | 22.83 | 22.64 | 22.64 | 113,095 | -0.12(-0.55%) |
Sep 21, 2017 | 22.74 | 22.89 | 22.74 | 22.77 | 122,890 | -0.03(-0.15%) |
Sep 20, 2017 | 22.99 | 22.99 | 22.75 | 22.80 | 194,723 | -0.13(-0.58%) |
Sep 19, 2017 | 22.92 | 22.98 | 22.89 | 22.93 | 280,171 | +0.02(+0.07%) |
Sep 18, 2017 | 23.11 | 23.11 | 22.79 | 22.92 | 149,505 | -0.21(-0.90%) |
Sep 15, 2017 | 23.07 | 23.12 | 23.00 | 23.12 | 396,460 | +0.07(+0.29%) |
Sep 14, 2017 | 22.91 | 23.06 | 22.88 | 23.06 | 98,398 | +0.13(+0.58%) |
Sep 13, 2017 | 23.05 | 23.05 | 22.92 | 22.92 | 116,173 | -0.13(-0.57%) |
Sep 12, 2017 | 23.28 | 23.28 | 23.01 | 23.06 | 184,148 | -0.24(-1.03%) |
Sep 11, 2017 | 23.17 | 23.31 | 23.17 | 23.30 | 530,844 | +0.15(+0.64%) |
Sep 08, 2017 | 23.02 | 23.16 | 22.96 | 23.15 | 119,514 | +0.10(+0.43%) |
Sep 07, 2017 | 23.03 | 23.15 | 22.98 | 23.05 | 123,019 | +0.06(+0.25%) |
Sep 06, 2017 | 23.20 | 23.31 | 22.99 | 22.99 | 195,698 | -0.17(-0.75%) |
Sep 05, 2017 | 23.25 | 23.26 | 23.11 | 23.17 | 126,249 | -0.03(-0.14%) |
Sep 01, 2017 | 23.24 | 23.31 | 23.17 | 23.20 | 251,026 | -0.02(-0.07%) |
Aug 31, 2017 | 23.24 | 23.28 | 23.21 | 23.21 | 110,404 | +0.02(+0.07%) |
Aug 30, 2017 | 23.28 | 23.28 | 23.18 | 23.20 | 144,747 | -0.08(-0.36%) |
Aug 29, 2017 | 23.33 | 23.40 | 23.25 | 23.28 | 90,426 | -0.07(-0.28%) |
Aug 28, 2017 | 23.31 | 23.37 | 23.23 | 23.35 | 258,850 | +0.07(+0.32%) |
Aug 25, 2017 | 23.28 | 23.37 | 23.24 | 23.27 | 120,192 | +0.07(+0.29%) |
Aug 24, 2017 | 23.26 | 23.42 | 23.16 | 23.21 | 117,019 | -0.02(-0.11%) |
Aug 23, 2017 | 23.09 | 23.26 | 23.08 | 23.23 | 232,601 | +0.10(+0.43%) |
Aug 22, 2017 | 22.98 | 23.14 | 22.98 | 23.13 | 134,480 | +0.15(+0.65%) |
Aug 21, 2017 | 22.97 | 23.02 | 22.92 | 22.98 | 194,963 | +0.04(+0.18%) |
Aug 18, 2017 | 22.83 | 23.04 | 22.78 | 22.94 | 97,516 | +0.14(+0.62%) |
Aug 17, 2017 | 23.07 | 23.08 | 22.78 | 22.80 | 163,669 | -0.29(-1.26%) |
Aug 16, 2017 | 22.97 | 23.10 | 22.96 | 23.09 | 363,364 | +0.11(+0.47%) |
Aug 15, 2017 | 22.91 | 23.02 | 22.91 | 22.98 | 218,660 | -0.01(-0.04%) |
Aug 14, 2017 | 22.86 | 23.02 | 22.86 | 22.99 | 189,813 | +0.17(+0.73%) |
Aug 11, 2017 | 22.90 | 22.90 | 22.77 | 22.83 | 106,408 | -0.10(-0.43%) |
Aug 10, 2017 | 22.92 | 22.99 | 22.83 | 22.92 | 223,261 | +0.00(+0.00%) |
Aug 09, 2017 | 23.12 | 23.28 | 22.91 | 22.92 | 463,106 | -0.16(-0.68%) |
Aug 08, 2017 | 23.07 | 23.12 | 23.07 | 23.08 | 145,052 | +0.01(+0.04%) |
Aug 07, 2017 | 23.03 | 23.09 | 22.99 | 23.07 | 126,497 | +0.08(+0.36%) |
Aug 04, 2017 | 22.96 | 23.02 | 22.86 | 22.99 | 264,478 | -0.04(-0.18%) |
Aug 03, 2017 | 23.07 | 23.07 | 22.92 | 23.03 | 127,468 | -0.03(-0.14%) |
Aug 02, 2017 | 22.99 | 23.09 | 22.91 | 23.07 | 626,547 | +0.00(+0.00%) |
Aug 01, 2017 | 22.96 | 23.09 | 22.96 | 23.07 | 284,596 | +0.18(+0.80%) |
Jul 31, 2017 | 22.78 | 22.92 | 22.73 | 22.88 | 129,087 | +0.10(+0.44%) |
Jul 28, 2017 | 22.88 | 22.88 | 22.74 | 22.78 | 65,368 | -0.13(-0.58%) |
Jul 27, 2017 | 22.80 | 22.92 | 22.78 | 22.92 | 175,236 | +0.14(+0.62%) |
Jul 26, 2017 | 22.65 | 22.78 | 22.65 | 22.78 | 181,185 | +0.17(+0.73%) |
Jul 25, 2017 | 22.60 | 22.67 | 22.59 | 22.61 | 131,287 | +0.00(+0.00%) |
Jul 24, 2017 | 22.80 | 22.84 | 22.61 | 22.61 | 141,207 | -0.17(-0.76%) |
Jul 21, 2017 | 22.64 | 22.79 | 22.61 | 22.78 | 333,514 | +0.14(+0.62%) |
Jul 20, 2017 | 22.57 | 22.69 | 22.52 | 22.64 | 271,441 | +0.12(+0.55%) |
Jul 19, 2017 | 22.42 | 22.52 | 22.38 | 22.52 | 364,137 | +0.16(+0.70%) |
Jul 18, 2017 | 22.41 | 22.41 | 22.32 | 22.36 | 92,473 | -0.01(-0.04%) |
Jul 17, 2017 | 22.32 | 22.38 | 22.28 | 22.37 | 162,832 | +0.07(+0.30%) |
Jul 14, 2017 | 22.31 | 22.38 | 22.27 | 22.30 | 107,495 | +0.12(+0.56%) |
Jul 13, 2017 | 22.23 | 22.28 | 22.15 | 22.18 | 151,928 | -0.07(-0.30%) |
Jul 12, 2017 | 22.30 | 22.37 | 22.22 | 22.25 | 1,701,008 | +0.09(+0.41%) |
Jul 11, 2017 | 22.19 | 22.22 | 22.08 | 22.15 | 1,674,810 | +0.01(+0.04%) |
Jul 10, 2017 | 22.28 | 22.32 | 22.15 | 22.15 | 535,960 | -0.10(-0.45%) |
Jul 07, 2017 | 22.22 | 22.39 | 22.22 | 22.25 | 201,962 | -0.01(-0.04%) |
Jul 06, 2017 | 22.30 | 22.34 | 22.24 | 22.25 | 316,546 | -0.15(-0.67%) |
Jul 05, 2017 | 22.48 | 22.49 | 22.31 | 22.40 | 1,381,037 | -0.08(-0.37%) |
Jul 03, 2017 | 22.55 | 22.62 | 22.46 | 22.49 | 1,553,579 | -0.02(-0.07%) |
Jun 30, 2017 | 22.60 | 22.71 | 22.50 | 22.50 | 153,978 | -0.03(-0.15%) |
Jun 29, 2017 | 22.66 | 22.68 | 22.44 | 22.54 | 200,342 | -0.24(-1.05%) |
Jun 28, 2017 | 22.95 | 22.97 | 22.77 | 22.78 | 114,832 | -0.09(-0.40%) |
Jun 27, 2017 | 23.01 | 23.09 | 22.87 | 22.87 | 170,568 | -0.21(-0.90%) |
Jun 26, 2017 | 23.02 | 23.17 | 23.01 | 23.07 | 135,712 | +0.11(+0.47%) |
Jun 23, 2017 | 22.99 | 23.07 | 22.94 | 22.97 | 180,581 | -0.01(-0.04%) |
Jun 22, 2017 | 23.00 | 23.17 | 22.97 | 22.97 | 138,402 | -0.09(-0.40%) |
Jun 21, 2017 | 23.26 | 23.26 | 23.00 | 23.07 | 122,662 | -0.17(-0.74%) |
Jun 20, 2017 | 23.31 | 23.31 | 23.16 | 23.24 | 142,739 | -0.08(-0.35%) |
Jun 19, 2017 | 23.44 | 23.44 | 23.26 | 23.32 | 158,764 | -0.11(-0.46%) |
Jun 16, 2017 | 23.39 | 23.51 | 23.30 | 23.43 | 268,247 | +0.05(+0.21%) |
Jun 15, 2017 | 23.19 | 23.39 | 23.19 | 23.38 | 84,909 | +0.12(+0.49%) |
Jun 14, 2017 | 23.35 | 23.44 | 23.19 | 23.26 | 168,795 | +0.02(+0.11%) |
Jun 13, 2017 | 23.12 | 23.26 | 23.10 | 23.24 | 135,927 | +0.12(+0.53%) |
Jun 12, 2017 | 23.07 | 23.24 | 23.03 | 23.12 | 164,047 | +0.07(+0.29%) |
Jun 09, 2017 | 23.03 | 23.11 | 22.97 | 23.05 | 158,259 | -0.01(-0.04%) |
Jun 08, 2017 | 23.19 | 23.19 | 22.94 | 23.06 | 246,012 | -0.13(-0.57%) |
Jun 07, 2017 | 23.18 | 23.23 | 23.14 | 23.19 | 674,500 | +0.03(+0.14%) |
Jun 06, 2017 | 23.21 | 23.25 | 23.16 | 23.16 | 86,009 | -0.08(-0.35%) |
Jun 05, 2017 | 23.33 | 23.39 | 23.22 | 23.24 | 186,780 | -0.08(-0.35%) |
Jun 02, 2017 | 23.43 | 23.44 | 23.26 | 23.32 | 371,695 | +0.02(+0.11%) |
Jun 01, 2017 | 23.07 | 23.30 | 23.01 | 23.30 | 623,078 | +0.24(+1.03%) |
May 31, 2017 | 22.98 | 23.08 | 22.90 | 23.06 | 246,894 | +0.09(+0.39%) |
May 30, 2017 | 22.90 | 23.03 | 22.86 | 22.97 | 204,188 | +0.04(+0.18%) |
May 26, 2017 | 22.96 | 22.96 | 22.90 | 22.93 | 77,354 | -0.03(-0.14%) |
May 25, 2017 | 22.84 | 22.99 | 22.79 | 22.96 | 153,990 | +0.12(+0.54%) |
May 24, 2017 | 22.76 | 22.85 | 22.76 | 22.84 | 135,795 | +0.09(+0.42%) |
May 23, 2017 | 22.76 | 22.87 | 22.74 | 22.74 | 201,738 | +0.03(+0.13%) |
May 22, 2017 | 22.56 | 22.77 | 22.54 | 22.71 | 182,786 | +0.16(+0.69%) |
May 19, 2017 | 22.32 | 22.59 | 22.22 | 22.56 | 373,430 | +0.27(+1.22%) |
May 18, 2017 | 22.19 | 22.33 | 22.04 | 22.28 | 223,106 | +0.11(+0.48%) |
May 17, 2017 | 22.19 | 22.30 | 22.12 | 22.18 | 125,124 | -0.06(-0.26%) |
May 16, 2017 | 22.36 | 22.38 | 22.22 | 22.24 | 149,964 | -0.12(-0.55%) |
May 15, 2017 | 22.24 | 22.38 | 22.24 | 22.36 | 515,319 | +0.14(+0.63%) |
May 12, 2017 | 22.20 | 22.26 | 22.18 | 22.22 | 130,918 | +0.09(+0.41%) |
May 11, 2017 | 22.17 | 22.21 | 22.07 | 22.13 | 162,081 | -0.07(-0.30%) |
May 10, 2017 | 22.13 | 22.23 | 22.01 | 22.19 | 841,135 | +0.14(+0.63%) |
May 09, 2017 | 22.23 | 22.23 | 22.03 | 22.05 | 562,760 | -0.24(-1.07%) |
May 08, 2017 | 22.20 | 22.29 | 22.08 | 22.29 | 652,125 | +0.12(+0.52%) |
May 05, 2017 | 22.05 | 22.20 | 22.05 | 22.18 | 608,045 | +0.18(+0.82%) |
May 04, 2017 | 22.08 | 22.09 | 21.87 | 22.00 | 252,422 | -0.13(-0.59%) |
May 03, 2017 | 22.41 | 22.41 | 22.13 | 22.13 | 212,938 | -0.39(-1.72%) |
May 02, 2017 | 22.48 | 22.54 | 22.42 | 22.52 | 211,318 | +0.02(+0.11%) |
May 01, 2017 | 22.66 | 22.66 | 22.47 | 22.49 | 666,922 | -0.11(-0.47%) |
Apr 28, 2017 | 22.68 | 22.68 | 22.53 | 22.60 | 267,258 | -0.11(-0.47%) |
Apr 27, 2017 | 22.68 | 22.80 | 22.67 | 22.70 | 124,452 | +0.04(+0.18%) |
Apr 26, 2017 | 22.72 | 22.82 | 22.65 | 22.66 | 135,514 | -0.07(-0.33%) |
Apr 25, 2017 | 22.65 | 22.76 | 22.65 | 22.74 | 338,744 | +0.07(+0.29%) |
Apr 24, 2017 | 22.62 | 22.67 | 22.50 | 22.67 | 99,483 | +0.12(+0.51%) |
Apr 21, 2017 | 22.50 | 22.61 | 22.50 | 22.56 | 185,521 | +0.04(+0.18%) |
Apr 20, 2017 | 22.53 | 22.56 | 22.35 | 22.52 | 184,688 | -0.03(-0.15%) |
Apr 19, 2017 | 22.70 | 22.74 | 22.51 | 22.55 | 241,413 | -0.15(-0.65%) |
Apr 18, 2017 | 22.68 | 22.75 | 22.64 | 22.70 | 330,275 | -0.02(-0.07%) |
Apr 17, 2017 | 22.59 | 22.71 | 22.58 | 22.71 | 174,725 | +0.20(+0.88%) |
Apr 13, 2017 | 22.69 | 22.69 | 22.51 | 22.52 | 274,849 | -0.16(-0.72%) |
Apr 12, 2017 | 22.55 | 22.70 | 22.46 | 22.68 | 336,151 | +0.12(+0.55%) |
Apr 11, 2017 | 22.52 | 22.58 | 22.45 | 22.56 | 250,787 | +0.03(+0.15%) |
Apr 10, 2017 | 22.48 | 22.56 | 22.43 | 22.52 | 190,629 | +0.07(+0.29%) |
Apr 07, 2017 | 22.61 | 22.67 | 22.46 | 22.46 | 198,342 | -0.11(-0.47%) |
Apr 06, 2017 | 22.60 | 22.61 | 22.49 | 22.56 | 232,328 | -0.09(-0.40%) |
Apr 05, 2017 | 22.55 | 22.68 | 22.53 | 22.65 | 336,893 | +0.08(+0.36%) |
Apr 04, 2017 | 22.42 | 22.61 | 22.39 | 22.57 | 325,319 | +0.14(+0.62%) |