Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 21.23 | 21.25 | 21.11 | 21.13 | 3,482,936 | -0.13(-0.61%) |
May 30, 2018 | 21.24 | 21.34 | 21.22 | 21.26 | 239,687 | +0.10(+0.47%) |
May 29, 2018 | 21.26 | 21.28 | 21.10 | 21.16 | 2,656,794 | -0.17(-0.82%) |
May 25, 2018 | 21.33 | 21.33 | 21.33 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 21.35 | 21.38 | 21.31 | 21.34 | 232,359 | -0.07(-0.32%) |
May 23, 2018 | 21.27 | 21.42 | 21.23 | 21.41 | 285,638 | +0.02(+0.07%) |
May 22, 2018 | 21.36 | 21.43 | 21.36 | 21.39 | 215,569 | +0.11(+0.54%) |
May 21, 2018 | 21.17 | 21.28 | 21.17 | 21.28 | 257,635 | +0.08(+0.39%) |
May 18, 2018 | 21.16 | 21.23 | 21.13 | 21.19 | 1,157,080 | -0.15(-0.71%) |
May 17, 2018 | 21.42 | 21.42 | 21.33 | 21.35 | 241,107 | -0.16(-0.74%) |
May 16, 2018 | 21.48 | 21.53 | 21.46 | 21.51 | 239,220 | +0.05(+0.25%) |
May 15, 2018 | 21.41 | 21.50 | 21.37 | 21.45 | 909,373 | -0.21(-0.98%) |
May 14, 2018 | 21.80 | 21.81 | 21.67 | 21.67 | 254,965 | -0.11(-0.52%) |
May 11, 2018 | 21.90 | 21.91 | 21.75 | 21.78 | 225,410 | -0.08(-0.38%) |
May 10, 2018 | 21.76 | 21.86 | 21.76 | 21.86 | 225,772 | +0.30(+1.41%) |
May 09, 2018 | 21.57 | 21.61 | 21.51 | 21.56 | 587,773 | -0.03(-0.14%) |
May 08, 2018 | 21.67 | 21.68 | 21.56 | 21.59 | 1,003,914 | -0.20(-0.91%) |
May 07, 2018 | 21.83 | 21.86 | 21.79 | 21.79 | 200,454 | -0.19(-0.86%) |
May 04, 2018 | 21.89 | 22.00 | 21.85 | 21.98 | 246,175 | +0.04(+0.17%) |
May 03, 2018 | 21.95 | 21.99 | 21.85 | 21.94 | 295,988 | +0.02(+0.07%) |
May 02, 2018 | 22.01 | 22.04 | 21.92 | 21.92 | 468,635 | -0.14(-0.65%) |
May 01, 2018 | 22.12 | 22.16 | 22.05 | 22.07 | 446,109 | -0.15(-0.68%) |
Apr 30, 2018 | 22.30 | 22.30 | 22.21 | 22.22 | 148,858 | -0.16(-0.71%) |
Apr 27, 2018 | 22.33 | 22.38 | 22.32 | 22.38 | 199,639 | +0.15(+0.68%) |
Apr 26, 2018 | 22.24 | 22.26 | 22.18 | 22.23 | 247,475 | +0.02(+0.09%) |
Apr 25, 2018 | 22.17 | 22.21 | 22.12 | 22.21 | 277,701 | -0.14(-0.63%) |
Apr 24, 2018 | 22.33 | 22.37 | 22.31 | 22.35 | 297,934 | -0.01(-0.03%) |
Apr 23, 2018 | 22.41 | 22.41 | 22.34 | 22.36 | 314,200 | -0.20(-0.91%) |
Apr 20, 2018 | 22.61 | 22.61 | 22.55 | 22.56 | 275,312 | -0.15(-0.67%) |
Apr 19, 2018 | 22.77 | 22.79 | 22.69 | 22.71 | 289,229 | -0.13(-0.56%) |
Apr 18, 2018 | 22.80 | 22.85 | 22.79 | 22.84 | 210,102 | +0.10(+0.43%) |
Apr 17, 2018 | 22.73 | 22.78 | 22.71 | 22.74 | 227,283 | +0.01(+0.03%) |
Apr 16, 2018 | 22.72 | 22.76 | 22.68 | 22.74 | 237,568 | +0.01(+0.03%) |
Apr 13, 2018 | 22.77 | 22.79 | 22.70 | 22.73 | 205,189 | +0.02(+0.07%) |
Apr 12, 2018 | 22.73 | 22.76 | 22.71 | 22.71 | 173,143 | +0.00(+0.00%) |
Apr 11, 2018 | 22.64 | 22.77 | 22.64 | 22.71 | 345,438 | +0.05(+0.20%) |
Apr 10, 2018 | 22.65 | 22.68 | 22.62 | 22.67 | 356,992 | +0.01(+0.03%) |
Apr 09, 2018 | 22.69 | 22.72 | 22.66 | 22.66 | 159,271 | -0.05(-0.23%) |
Apr 06, 2018 | 22.80 | 22.81 | 22.71 | 22.71 | 194,525 | -0.11(-0.50%) |
Apr 05, 2018 | 22.89 | 22.90 | 22.82 | 22.83 | 212,793 | -0.10(-0.43%) |
Apr 04, 2018 | 22.77 | 22.92 | 22.77 | 22.92 | 328,611 | +0.05(+0.20%) |
Apr 03, 2018 | 22.87 | 22.91 | 22.84 | 22.88 | 393,517 | +0.01(+0.03%) |
Apr 02, 2018 | 22.91 | 22.93 | 22.80 | 22.87 | 246,330 | -0.06(-0.26%) |
Mar 29, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.16(+0.70%) | |
Mar 28, 2018 | 22.79 | 22.86 | 22.71 | 22.77 | 199,712 | -0.01(-0.03%) |
Mar 27, 2018 | 22.79 | 22.86 | 22.77 | 22.78 | 304,817 | -0.02(-0.07%) |
Mar 26, 2018 | 22.77 | 22.85 | 22.73 | 22.80 | 279,441 | +0.19(+0.83%) |
Mar 23, 2018 | 22.67 | 22.71 | 22.61 | 22.61 | 221,839 | -0.03(-0.13%) |
Mar 22, 2018 | 22.65 | 22.71 | 22.63 | 22.64 | 160,545 | -0.10(-0.43%) |
Mar 21, 2018 | 22.65 | 22.77 | 22.63 | 22.74 | 173,005 | +0.16(+0.70%) |
Mar 20, 2018 | 22.58 | 22.61 | 22.54 | 22.58 | 274,570 | -0.01(-0.03%) |
Mar 19, 2018 | 22.57 | 22.63 | 22.57 | 22.58 | 192,854 | -0.03(-0.13%) |
Mar 16, 2018 | 22.61 | 22.65 | 22.61 | 22.61 | 162,825 | -0.05(-0.20%) |
Mar 15, 2018 | 22.74 | 22.74 | 22.62 | 22.66 | 200,474 | -0.13(-0.56%) |
Mar 14, 2018 | 22.77 | 22.80 | 22.74 | 22.79 | 145,535 | +0.05(+0.23%) |
Mar 13, 2018 | 22.77 | 22.79 | 22.72 | 22.74 | 236,995 | -0.01(-0.03%) |
Mar 12, 2018 | 22.74 | 22.74 | 22.71 | 22.74 | 165,541 | -0.02(-0.10%) |
Mar 09, 2018 | 22.76 | 22.79 | 22.73 | 22.77 | 230,719 | +0.11(+0.47%) |
Mar 08, 2018 | 22.71 | 22.72 | 22.63 | 22.66 | 209,430 | -0.08(-0.37%) |
Mar 07, 2018 | 22.71 | 22.74 | 268,392 | -0.08(-0.36%) | ||
Mar 06, 2018 | 22.80 | 22.84 | 22.78 | 22.83 | 324,760 | +0.13(+0.57%) |
Mar 05, 2018 | 22.60 | 22.71 | 22.60 | 22.70 | 266,173 | +0.05(+0.20%) |
Mar 02, 2018 | 22.58 | 22.65 | 22.55 | 22.65 | 195,033 | +0.05(+0.23%) |
Mar 01, 2018 | 22.57 | 22.65 | 22.51 | 22.60 | 437,502 | -0.01(-0.04%) |
Feb 28, 2018 | 22.66 | 22.68 | 22.61 | 22.61 | 221,173 | -0.04(-0.17%) |
Feb 27, 2018 | 22.77 | 22.78 | 22.65 | 22.65 | 255,746 | -0.20(-0.89%) |
Feb 26, 2018 | 22.80 | 22.85 | 22.80 | 22.85 | 206,775 | +0.07(+0.30%) |
Feb 23, 2018 | 22.76 | 22.79 | 22.74 | 22.78 | 193,050 | +0.04(+0.17%) |
Feb 22, 2018 | 22.71 | 22.77 | 22.67 | 22.74 | 511,519 | +0.09(+0.40%) |
Feb 21, 2018 | 22.77 | 22.82 | 22.65 | 22.65 | 344,230 | -0.06(-0.27%) |
Feb 20, 2018 | 22.72 | 22.75 | 22.68 | 22.71 | 300,647 | -0.08(-0.33%) |
Feb 16, 2018 | 22.79 | 22.79 | 22.79 | 0 | -0.11(-0.46%) | |
Feb 15, 2018 | 22.78 | 22.89 | 22.77 | 22.89 | 439,736 | +0.16(+0.69%) |
Feb 14, 2018 | 22.43 | 22.76 | 22.43 | 22.74 | 385,703 | +0.24(+1.07%) |
Feb 13, 2018 | 22.47 | 22.53 | 22.47 | 22.50 | 301,274 | +0.01(+0.03%) |
Feb 12, 2018 | 22.47 | 22.54 | 22.43 | 22.49 | 290,958 | +0.12(+0.54%) |
Feb 09, 2018 | 22.44 | 22.47 | 22.27 | 22.37 | 427,867 | +0.05(+0.20%) |
Feb 08, 2018 | 22.61 | 22.61 | 22.37 | 22.32 | 356,235 | -0.23(-1.03%) |
Feb 07, 2018 | 22.66 | 22.69 | 22.56 | 22.56 | 378,944 | -0.17(-0.73%) |
Feb 06, 2018 | 22.56 | 22.77 | 22.56 | 22.72 | 546,795 | +0.06(+0.27%) |
Feb 05, 2018 | 22.75 | 22.77 | 22.56 | 22.66 | 482,642 | -0.07(-0.30%) |
Feb 02, 2018 | 22.84 | 22.84 | 22.71 | 22.73 | 362,833 | -0.26(-1.11%) |
Feb 01, 2018 | 23.00 | 23.02 | 22.94 | 22.98 | 274,459 | +0.05(+0.23%) |
Jan 31, 2018 | 22.97 | 23.00 | 22.87 | 22.93 | 314,944 | +0.11(+0.49%) |
Jan 30, 2018 | 22.92 | 22.92 | 22.80 | 22.82 | 299,934 | -0.09(-0.39%) |
Jan 29, 2018 | 22.89 | 22.92 | 22.86 | 22.91 | 296,974 | -0.16(-0.68%) |
Jan 26, 2018 | 23.03 | 23.10 | 23.03 | 23.07 | 258,129 | +0.00(+0.00%) |
Jan 25, 2018 | 23.08 | 23.18 | 23.04 | 23.07 | 414,546 | +0.02(+0.07%) |
Jan 24, 2018 | 22.94 | 23.08 | 22.93 | 23.05 | 435,847 | +0.26(+1.15%) |
Jan 23, 2018 | 22.74 | 22.80 | 22.72 | 22.79 | 322,582 | -0.03(-0.13%) |
Jan 22, 2018 | 22.81 | 22.82 | 22.77 | 22.82 | 272,503 | +0.04(+0.16%) |
Jan 19, 2018 | 22.79 | 22.80 | 22.76 | 22.78 | 254,685 | +0.00(+0.00%) |
Jan 18, 2018 | 22.76 | 22.80 | 22.76 | 22.78 | 383,752 | +0.03(+0.13%) |
Jan 17, 2018 | 22.69 | 22.83 | 22.67 | 22.75 | 410,583 | +0.05(+0.23%) |
Jan 16, 2018 | 22.74 | 22.75 | 22.70 | 22.70 | 338,877 | -0.04(-0.16%) |
Jan 12, 2018 | 22.74 | 22.74 | 22.74 | 0 | +0.11(+0.46%) | |
Jan 11, 2018 | 22.57 | 22.68 | 22.57 | 22.63 | 367,919 | +0.04(+0.17%) |
Jan 10, 2018 | 22.49 | 22.59 | 22.47 | 22.59 | 1,745,805 | +0.11(+0.48%) |
Jan 09, 2018 | 22.52 | 22.52 | 22.46 | 22.49 | 281,168 | -0.09(-0.41%) |
Jan 08, 2018 | 22.56 | 22.59 | 22.53 | 22.58 | 316,873 | -0.08(-0.36%) |
Jan 05, 2018 | 22.57 | 22.66 | 22.56 | 22.66 | 396,844 | +0.03(+0.13%) |
Jan 04, 2018 | 22.59 | 22.64 | 22.59 | 22.63 | 253,490 | +0.07(+0.33%) |
Jan 03, 2018 | 22.49 | 22.57 | 22.49 | 22.56 | 395,920 | +0.10(+0.43%) |
Jan 02, 2018 | 22.44 | 22.49 | 22.41 | 22.46 | 239,388 | +0.20(+0.91%) |
Dec 29, 2017 | 22.26 | 22.26 | 22.26 | 0 | -0.01(-0.03%) | |
Dec 28, 2017 | 22.22 | 22.28 | 22.21 | 22.26 | 337,852 | +0.11(+0.51%) |
Dec 27, 2017 | 22.11 | 22.17 | 22.11 | 22.15 | 150,070 | +0.03(+0.14%) |
Dec 26, 2017 | 22.09 | 22.12 | 22.06 | 22.12 | 928,145 | +0.09(+0.40%) |
Dec 22, 2017 | 22.02 | 22.09 | 22.02 | 22.03 | 181,842 | -0.01(-0.03%) |
Dec 21, 2017 | 22.05 | 22.09 | 22.03 | 22.04 | 174,966 | -0.07(-0.34%) |
Dec 20, 2017 | 22.04 | 22.15 | 22.04 | 22.11 | 244,176 | +0.04(+0.17%) |
Dec 19, 2017 | 22.11 | 22.11 | 22.02 | 22.08 | 229,805 | -0.01(-0.04%) |
Dec 18, 2017 | 22.06 | 22.12 | 22.04 | 22.09 | 182,169 | +0.13(+0.58%) |
Dec 15, 2017 | 21.91 | 21.98 | 21.90 | 21.96 | 146,364 | +0.08(+0.38%) |
Dec 14, 2017 | 21.88 | 21.91 | 21.84 | 21.88 | 153,838 | -0.11(-0.49%) |
Dec 13, 2017 | 21.85 | 21.99 | 21.85 | 21.99 | 170,071 | +0.15(+0.70%) |
Dec 12, 2017 | 21.84 | 21.85 | 21.77 | 21.83 | 240,886 | -0.11(-0.51%) |
Dec 11, 2017 | 21.96 | 21.99 | 21.91 | 21.94 | 189,023 | +0.01(+0.07%) |
Dec 08, 2017 | 21.95 | 21.95 | 21.86 | 21.93 | 196,350 | +0.07(+0.31%) |
Dec 07, 2017 | 21.87 | 21.92 | 21.85 | 21.86 | 144,072 | -0.13(-0.58%) |
Dec 06, 2017 | 21.93 | 21.99 | 21.91 | 21.99 | 212,341 | +0.02(+0.07%) |
Dec 05, 2017 | 22.03 | 22.05 | 21.97 | 21.97 | 180,542 | -0.01(-0.03%) |
Dec 04, 2017 | 21.95 | 22.04 | 21.95 | 21.98 | 176,881 | -0.02(-0.10%) |
Dec 01, 2017 | 21.93 | 22.00 | 21.93 | 22.00 | 232,763 | +0.09(+0.42%) |
Nov 30, 2017 | 21.89 | 21.99 | 21.89 | 21.91 | 150,630 | -0.03(-0.14%) |
Nov 29, 2017 | 21.96 | 22.02 | 21.93 | 21.94 | 172,314 | -0.07(-0.34%) |
Nov 28, 2017 | 22.03 | 22.06 | 21.97 | 22.02 | 204,342 | +0.04(+0.17%) |
Nov 27, 2017 | 21.99 | 22.06 | 21.98 | 21.98 | 180,879 | +0.02(+0.10%) |
Nov 24, 2017 | 21.97 | 21.98 | 21.94 | 21.96 | 171,940 | +0.04(+0.17%) |
Nov 22, 2017 | 21.78 | 21.92 | 21.77 | 21.92 | 189,972 | +0.19(+0.86%) |
Nov 21, 2017 | 21.74 | 21.78 | 21.70 | 21.73 | 203,530 | +0.07(+0.34%) |
Nov 20, 2017 | 21.69 | 21.71 | 21.65 | 21.66 | 145,693 | -0.04(-0.21%) |
Nov 17, 2017 | 21.67 | 21.73 | 21.66 | 21.70 | 163,964 | +0.08(+0.38%) |
Nov 16, 2017 | 21.63 | 21.69 | 21.61 | 21.62 | 164,282 | +0.09(+0.41%) |
Nov 15, 2017 | 21.52 | 21.55 | 21.48 | 21.53 | 204,567 | +0.03(+0.14%) |
Nov 14, 2017 | 21.54 | 21.54 | 21.47 | 21.50 | 226,614 | +0.01(+0.03%) |
Nov 13, 2017 | 21.44 | 21.55 | 21.44 | 21.50 | 196,618 | -0.04(-0.21%) |
Nov 10, 2017 | 21.53 | 21.61 | 21.50 | 21.54 | 241,501 | -0.08(-0.38%) |
Nov 09, 2017 | 21.56 | 21.62 | 21.50 | 21.62 | 234,838 | +0.01(+0.03%) |
Nov 08, 2017 | 21.56 | 21.61 | 21.56 | 21.61 | 189,883 | +0.11(+0.52%) |
Nov 07, 2017 | 21.59 | 21.62 | 21.50 | 21.50 | 194,353 | -0.14(-0.67%) |
Nov 06, 2017 | 21.51 | 21.67 | 21.51 | 21.65 | 216,956 | +0.17(+0.78%) |
Nov 03, 2017 | 21.61 | 21.61 | 21.42 | 21.48 | 214,708 | -0.20(-0.94%) |
Nov 02, 2017 | 21.59 | 21.71 | 21.59 | 21.69 | 194,711 | +0.07(+0.33%) |
Nov 01, 2017 | 21.55 | 21.67 | 21.55 | 21.61 | 225,462 | +0.06(+0.26%) |
Oct 31, 2017 | 21.56 | 21.60 | 21.51 | 21.56 | 237,322 | +0.01(+0.03%) |
Oct 30, 2017 | 21.57 | 21.63 | 21.53 | 21.55 | 212,159 | -0.03(-0.14%) |
Oct 27, 2017 | 21.45 | 21.61 | 21.45 | 21.58 | 200,026 | +0.11(+0.52%) |
Oct 26, 2017 | 21.65 | 21.67 | 21.47 | 21.47 | 179,119 | -0.27(-1.23%) |
Oct 25, 2017 | 21.74 | 21.79 | 21.64 | 21.74 | 3,347,259 | -0.03(-0.14%) |
Oct 24, 2017 | 21.78 | 21.80 | 21.76 | 21.77 | 20,747 | -0.06(-0.29%) |
Oct 23, 2017 | 21.89 | 21.93 | 21.83 | 21.83 | 21,298 | -0.09(-0.42%) |
Oct 20, 2017 | 21.96 | 21.96 | 21.92 | 21.92 | 11,370 | -0.10(-0.44%) |
Oct 19, 2017 | 22.03 | 22.06 | 22.00 | 22.02 | 23,641 | +0.03(+0.13%) |
Oct 18, 2017 | 21.96 | 22.01 | 21.93 | 21.99 | 24,608 | -0.03(-0.11%) |
Oct 17, 2017 | 21.96 | 22.03 | 21.92 | 22.01 | 35,025 | -0.02(-0.09%) |
Oct 16, 2017 | 22.06 | 22.06 | 21.99 | 22.03 | 37,078 | -0.04(-0.20%) |
Oct 13, 2017 | 22.06 | 22.09 | 22.03 | 22.08 | 51,683 | +0.12(+0.54%) |
Oct 12, 2017 | 21.96 | 22.00 | 21.95 | 21.96 | 97,881 | -0.03(-0.15%) |
Oct 11, 2017 | 21.94 | 21.94 | 21.94 | 21.99 | 68,596 | +0.09(+0.39%) |
Oct 10, 2017 | 21.97 | 21.97 | 21.89 | 21.91 | 73,936 | +0.08(+0.37%) |
Oct 09, 2017 | 21.83 | 21.86 | 21.79 | 21.83 | 10,381 | -0.06(-0.27%) |
Oct 06, 2017 | 21.82 | 21.88 | 21.82 | 21.88 | 49,278 | -0.05(-0.24%) |
Oct 05, 2017 | 22.01 | 22.05 | 21.93 | 21.94 | 24,933 | -0.09(-0.40%) |
Oct 04, 2017 | 22.04 | 22.06 | 22.00 | 22.03 | 59,910 | +0.01(+0.07%) |
Oct 03, 2017 | 21.96 | 22.04 | 21.96 | 22.01 | 51,771 | +0.07(+0.34%) |
Oct 02, 2017 | 21.96 | 22.03 | 21.91 | 21.94 | 147,265 | -0.12(-0.56%) |
Sep 29, 2017 | 22.08 | 22.08 | 22.02 | 22.06 | 66,765 | +0.07(+0.34%) |
Sep 28, 2017 | 21.94 | 22.02 | 21.88 | 21.99 | 21,190 | -0.01(-0.07%) |
Sep 27, 2017 | 22.07 | 22.65 | 21.97 | 22.00 | 54,022 | -0.12(-0.53%) |
Sep 26, 2017 | 22.18 | 22.20 | 22.06 | 22.12 | 27,117 | -0.11(-0.50%) |
Sep 25, 2017 | 22.32 | 22.35 | 22.20 | 22.23 | 46,852 | -0.13(-0.58%) |
Sep 22, 2017 | 22.41 | 22.41 | 22.26 | 22.36 | 123,159 | +0.08(+0.38%) |
Sep 21, 2017 | 22.33 | 22.34 | 22.20 | 22.27 | 17,305 | -0.02(-0.10%) |
Sep 20, 2017 | 22.38 | 22.44 | 22.20 | 22.30 | 48,269 | +0.04(+0.17%) |
Sep 19, 2017 | 22.30 | 22.34 | 22.24 | 22.26 | 21,845 | -0.05(-0.23%) |
Sep 18, 2017 | 22.40 | 22.40 | 22.27 | 22.31 | 28,108 | -0.04(-0.20%) |
Sep 15, 2017 | 22.24 | 22.37 | 22.24 | 22.35 | 54,704 | +0.10(+0.43%) |
Sep 14, 2017 | 22.30 | 22.32 | 22.26 | 22.26 | 90,456 | -0.04(-0.17%) |
Sep 13, 2017 | 22.34 | 22.38 | 22.23 | 22.30 | 18,283 | -0.07(-0.30%) |
Sep 12, 2017 | 22.32 | 22.41 | 22.19 | 22.36 | 42,059 | -0.07(-0.33%) |
Sep 11, 2017 | 22.49 | 22.50 | 22.40 | 22.44 | 20,745 | -0.03(-0.13%) |
Sep 08, 2017 | 22.42 | 22.49 | 22.41 | 22.47 | 237,746 | +0.04(+0.16%) |
Sep 07, 2017 | 22.39 | 22.43 | 22.37 | 22.43 | 65,939 | +0.13(+0.60%) |
Sep 06, 2017 | 22.25 | 22.33 | 22.24 | 22.30 | 409,068 | +0.07(+0.30%) |
Sep 05, 2017 | 22.17 | 22.28 | 22.17 | 22.23 | 491,635 | +0.04(+0.20%) |
Sep 01, 2017 | 22.21 | 22.23 | 22.16 | 22.18 | 1,177,160 | +0.03(+0.11%) |
Aug 31, 2017 | 22.07 | 22.16 | 22.07 | 22.16 | 221,384 | +0.09(+0.40%) |
Aug 30, 2017 | 22.01 | 22.09 | 21.97 | 22.07 | 598,042 | +0.05(+0.23%) |
Aug 29, 2017 | 21.98 | 22.08 | 21.92 | 22.02 | 160,195 | -0.01(-0.07%) |
Aug 28, 2017 | 22.03 | 22.05 | 22.01 | 22.03 | 12,812 | -0.00(-0.02%) |
Aug 25, 2017 | 21.93 | 22.04 | 21.93 | 22.04 | 25,189 | +0.14(+0.66%) |
Aug 24, 2017 | 21.87 | 21.90 | 21.82 | 21.90 | 1,804 | +0.06(+0.28%) |
Aug 23, 2017 | 21.84 | 21.86 | 21.81 | 21.83 | 15,043 | +0.02(+0.07%) |
Aug 22, 2017 | 21.79 | 21.85 | 21.78 | 21.82 | 6,763 | +0.04(+0.19%) |
Aug 21, 2017 | 21.79 | 21.79 | 21.75 | 21.78 | 5,142 | +0.02(+0.10%) |
Aug 18, 2017 | 21.71 | 21.77 | 21.67 | 21.76 | 10,714 | +0.07(+0.32%) |
Aug 17, 2017 | 21.73 | 21.77 | 21.69 | 21.69 | 11,936 | -0.04(-0.19%) |
Aug 16, 2017 | 21.66 | 21.73 | 21.66 | 21.73 | 6,427 | +0.05(+0.24%) |
Aug 15, 2017 | 21.60 | 21.69 | 21.60 | 21.67 | 8,142 | +0.01(+0.07%) |
Aug 14, 2017 | 21.69 | 21.72 | 21.64 | 21.66 | 8,585 | +0.01(+0.05%) |
Aug 11, 2017 | 21.66 | 21.69 | 21.60 | 21.65 | 7,636 | +0.02(+0.12%) |
Aug 10, 2017 | 21.63 | 21.67 | 21.54 | 21.62 | 29,804 | -0.07(-0.31%) |
Aug 09, 2017 | 21.71 | 21.71 | 21.65 | 21.69 | 134,102 | -0.06(-0.28%) |
Aug 08, 2017 | 21.77 | 21.77 | 21.71 | 21.75 | 12,213 | +0.02(+0.11%) |
Aug 07, 2017 | 21.71 | 21.81 | 21.70 | 21.73 | 35,072 | -0.01(-0.07%) |
Aug 04, 2017 | 21.74 | 21.80 | 21.70 | 21.74 | 12,526 | -0.04(-0.17%) |
Aug 03, 2017 | 21.78 | 21.84 | 21.76 | 21.78 | 12,696 | -0.04(-0.20%) |
Aug 02, 2017 | 21.79 | 21.84 | 21.79 | 21.82 | 5,625 | +0.04(+0.17%) |
Aug 01, 2017 | 21.80 | 21.82 | 21.76 | 21.79 | 17,680 | +0.00(+0.00%) |
Jul 31, 2017 | 21.77 | 21.79 | 21.70 | 21.79 | 46,661 | +0.01(+0.04%) |
Jul 28, 2017 | 21.79 | 21.79 | 21.77 | 21.78 | 4,016 | +0.01(+0.06%) |
Jul 27, 2017 | 21.82 | 21.82 | 21.72 | 21.76 | 7,028 | -0.01(-0.03%) |
Jul 26, 2017 | 21.68 | 21.82 | 21.66 | 21.77 | 18,356 | +0.12(+0.55%) |
Jul 25, 2017 | 21.74 | 21.78 | 21.62 | 21.65 | 13,241 | -0.04(-0.21%) |
Jul 24, 2017 | 21.70 | 21.73 | 21.67 | 21.70 | 10,026 | -0.07(-0.30%) |
Jul 21, 2017 | 21.83 | 21.83 | 21.75 | 21.76 | 5,047 | -0.00(-0.00%) |
Jul 20, 2017 | 21.76 | 21.80 | 21.76 | 21.76 | 12,537 | +0.04(+0.20%) |
Jul 19, 2017 | 21.72 | 21.75 | 21.71 | 21.72 | 11,683 | +0.00(+0.02%) |
Jul 18, 2017 | 21.65 | 21.73 | 21.65 | 21.72 | 162,704 | +0.17(+0.80%) |
Jul 17, 2017 | 21.55 | 21.63 | 21.54 | 21.54 | 42,457 | +0.02(+0.10%) |
Jul 14, 2017 | 21.53 | 21.60 | 21.50 | 21.52 | 10,160 | +0.09(+0.41%) |
Jul 13, 2017 | 21.34 | 21.45 | 21.33 | 21.43 | 17,305 | +0.10(+0.48%) |
Jul 12, 2017 | 21.36 | 21.36 | 21.27 | 21.33 | 46,478 | +0.17(+0.80%) |
Jul 11, 2017 | 21.15 | 21.20 | 21.09 | 21.16 | 132,738 | +0.04(+0.21%) |
Jul 10, 2017 | 21.19 | 21.21 | 21.11 | 21.12 | 96,019 | -0.04(-0.17%) |
Jul 07, 2017 | 21.14 | 21.15 | 21.07 | 21.15 | 3,389 | +0.01(+0.03%) |
Jul 06, 2017 | 21.12 | 21.15 | 21.10 | 21.15 | 27,510 | -0.04(-0.21%) |
Jul 05, 2017 | 21.20 | 21.21 | 21.11 | 21.19 | 11,922 | -0.01(-0.03%) |
Jul 03, 2017 | 21.58 | 21.58 | 21.18 | 21.20 | 12,428 | -0.15(-0.69%) |
Jun 30, 2017 | 21.28 | 21.37 | 21.28 | 21.34 | 8,336 | +0.02(+0.09%) |
Jun 29, 2017 | 21.40 | 21.40 | 21.26 | 21.33 | 8,670 | -0.11(-0.53%) |
Jun 28, 2017 | 21.37 | 21.44 | 21.33 | 21.44 | 7,889 | +0.07(+0.31%) |
Jun 27, 2017 | 21.38 | 21.40 | 21.29 | 21.37 | 24,053 | -0.07(-0.34%) |
Jun 26, 2017 | 21.31 | 21.45 | 21.31 | 21.45 | 17,903 | +0.12(+0.55%) |
Jun 23, 2017 | 21.32 | 21.36 | 21.22 | 21.33 | 30,963 | +0.09(+0.41%) |
Jun 22, 2017 | 21.13 | 21.24 | 21.12 | 21.24 | 104,901 | +0.06(+0.28%) |
Jun 21, 2017 | 21.23 | 21.23 | 21.14 | 21.18 | 8,759 | +0.00(+0.00%) |
Jun 20, 2017 | 21.26 | 21.28 | 21.12 | 21.18 | 24,834 | -0.17(-0.79%) |
Jun 19, 2017 | 21.37 | 21.39 | 21.33 | 21.35 | 15,096 | -0.02(-0.10%) |
Jun 16, 2017 | 21.42 | 21.43 | 21.32 | 21.37 | 10,031 | +0.05(+0.24%) |
Jun 15, 2017 | 21.35 | 21.42 | 21.31 | 21.32 | 14,397 | -0.15(-0.72%) |
Jun 14, 2017 | 21.52 | 21.52 | 21.39 | 21.48 | 112,175 | +0.07(+0.31%) |
Jun 13, 2017 | 21.36 | 21.42 | 21.33 | 21.41 | 12,432 | +0.08(+0.38%) |
Jun 12, 2017 | 21.44 | 21.44 | 21.24 | 21.33 | 116,841 | +0.04(+0.20%) |
Jun 09, 2017 | 21.29 | 21.40 | 21.26 | 21.29 | 24,095 | -0.11(-0.52%) |
Jun 08, 2017 | 21.44 | 21.44 | 21.30 | 21.40 | 35,101 | +0.07(+0.34%) |
Jun 07, 2017 | 21.36 | 21.41 | 21.25 | 21.32 | 44,919 | -0.09(-0.41%) |
Jun 06, 2017 | 21.42 | 21.42 | 21.34 | 21.41 | 27,699 | +0.04(+0.17%) |
Jun 05, 2017 | 21.37 | 21.37 | 21.32 | 21.37 | 12,692 | +0.06(+0.28%) |
Jun 02, 2017 | 21.31 | 21.34 | 21.28 | 21.31 | 5,669 | +0.04(+0.17%) |