Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 22.49 | 22.58 | 22.47 | 22.51 | 2,755 | -0.10(-0.45%) |
May 30, 2018 | 22.47 | 22.61 | 22.43 | 22.61 | 2,233 | +0.39(+1.75%) |
May 29, 2018 | 22.41 | 22.47 | 22.22 | 22.22 | 19,983 | -0.61(-2.66%) |
May 25, 2018 | 22.83 | 22.83 | 22.83 | 0 | -0.12(-0.54%) | |
May 24, 2018 | 22.90 | 22.95 | 22.88 | 22.95 | 4,032 | +0.12(+0.52%) |
May 23, 2018 | 22.83 | 22.88 | 22.79 | 22.83 | 2,806 | -0.35(-1.50%) |
May 22, 2018 | 23.21 | 23.24 | 23.18 | 23.18 | 2,293 | +0.04(+0.17%) |
May 21, 2018 | 23.12 | 23.18 | 23.12 | 23.14 | 4,856 | +0.10(+0.45%) |
May 18, 2018 | 23.02 | 23.04 | 23.02 | 23.04 | 2,921 | +0.00(+0.00%) |
May 17, 2018 | 23.07 | 23.07 | 23.01 | 23.04 | 3,386 | +0.04(+0.19%) |
May 16, 2018 | 22.94 | 23.00 | 22.94 | 23.00 | 3,192 | +0.08(+0.37%) |
May 15, 2018 | 22.83 | 22.91 | 22.81 | 22.91 | 4,403 | -0.18(-0.79%) |
May 14, 2018 | 23.08 | 23.16 | 23.08 | 23.09 | 7,484 | +0.05(+0.23%) |
May 11, 2018 | 23.09 | 23.09 | 23.00 | 23.04 | 4,760 | -0.02(-0.08%) |
May 10, 2018 | 23.00 | 23.07 | 23.00 | 23.06 | 31,235 | +0.15(+0.65%) |
May 09, 2018 | 22.87 | 22.91 | 22.84 | 22.91 | 14,218 | +0.11(+0.49%) |
May 08, 2018 | 22.85 | 22.88 | 22.80 | 22.80 | 13,036 | +0.04(+0.17%) |
May 07, 2018 | 22.79 | 22.81 | 22.75 | 22.76 | 2,582 | +0.04(+0.19%) |
May 04, 2018 | 22.71 | 22.72 | 22.71 | 22.72 | 1,954 | -0.00(-0.01%) |
May 03, 2018 | 22.58 | 22.72 | 22.58 | 22.72 | 1,336 | +0.13(+0.58%) |
May 02, 2018 | 22.70 | 22.73 | 22.59 | 22.59 | 4,527 | +0.12(+0.52%) |
May 01, 2018 | 22.44 | 22.47 | 22.44 | 22.47 | 2,545 | -0.17(-0.75%) |
Apr 30, 2018 | 22.69 | 22.71 | 22.65 | 22.65 | 11,573 | -0.07(-0.32%) |
Apr 27, 2018 | 22.71 | 22.72 | 22.71 | 22.72 | 774 | +0.07(+0.30%) |
Apr 26, 2018 | 22.65 | 22.67 | 22.65 | 22.65 | 1,482 | +0.16(+0.71%) |
Apr 25, 2018 | 22.44 | 22.49 | 22.44 | 22.49 | 425 | -0.08(-0.34%) |
Apr 24, 2018 | 22.64 | 22.70 | 22.57 | 22.57 | 50,570 | -0.13(-0.57%) |
Apr 23, 2018 | 22.71 | 22.71 | 22.70 | 22.70 | 707 | -0.05(-0.24%) |
Apr 20, 2018 | 22.74 | 22.77 | 22.74 | 22.75 | 1,255 | -0.17(-0.76%) |
Apr 19, 2018 | 23.04 | 23.04 | 22.88 | 22.93 | 37,986 | -0.20(-0.86%) |
Apr 18, 2018 | 23.10 | 23.12 | 23.10 | 23.12 | 953 | +0.04(+0.16%) |
Apr 17, 2018 | 23.10 | 23.10 | 23.09 | 23.09 | 2,140 | +0.09(+0.39%) |
Apr 16, 2018 | 22.99 | 23.04 | 22.98 | 23.00 | 3,112 | +0.07(+0.32%) |
Apr 13, 2018 | 22.94 | 22.96 | 22.92 | 22.92 | 6,546 | -0.03(-0.11%) |
Apr 12, 2018 | 22.90 | 22.95 | 22.90 | 22.95 | 2,267 | +0.02(+0.09%) |
Apr 11, 2018 | 22.94 | 22.99 | 22.92 | 22.93 | 3,731 | -0.08(-0.35%) |
Apr 10, 2018 | 22.97 | 23.03 | 22.97 | 23.01 | 2,672 | +0.17(+0.76%) |
Apr 09, 2018 | 22.81 | 22.92 | 22.81 | 22.83 | 10,185 | +0.18(+0.79%) |
Apr 06, 2018 | 22.69 | 22.69 | 22.65 | 22.65 | 258 | +0.01(+0.04%) |
Apr 05, 2018 | 22.63 | 22.67 | 22.63 | 22.65 | 3,210 | +0.21(+0.95%) |
Apr 04, 2018 | 22.10 | 22.43 | 22.10 | 22.43 | 8,101 | +0.03(+0.15%) |
Apr 03, 2018 | 22.40 | 22.40 | 22.26 | 22.40 | 1,596 | +0.25(+1.12%) |
Apr 02, 2018 | 22.31 | 22.31 | 22.15 | 22.15 | 5,590 | -0.47(-2.08%) |
Mar 29, 2018 | 22.62 | 22.62 | 22.62 | 0 | +0.20(+0.88%) | |
Mar 28, 2018 | 22.35 | 22.55 | 22.35 | 22.42 | 4,439 | +0.18(+0.79%) |
Mar 27, 2018 | 22.45 | 22.52 | 22.19 | 22.25 | 4,338 | -0.21(-0.92%) |
Mar 26, 2018 | 22.43 | 22.45 | 22.24 | 22.45 | 15,921 | +0.38(+1.72%) |
Mar 23, 2018 | 22.40 | 22.40 | 22.07 | 22.07 | 5,124 | -0.17(-0.76%) |
Mar 22, 2018 | 22.37 | 22.40 | 22.23 | 22.24 | 19,924 | -0.31(-1.37%) |
Mar 21, 2018 | 22.53 | 22.64 | 22.51 | 22.55 | 2,426 | -0.01(-0.06%) |
Mar 20, 2018 | 22.55 | 22.59 | 22.52 | 22.56 | 16,523 | -0.01(-0.04%) |
Mar 19, 2018 | 22.61 | 22.63 | 22.51 | 22.57 | 2,654 | -0.03(-0.12%) |
Mar 16, 2018 | 22.68 | 22.68 | 22.60 | 22.60 | 957 | -0.12(-0.51%) |
Mar 15, 2018 | 22.73 | 22.73 | 22.72 | 22.72 | 483 | -0.01(-0.05%) |
Mar 14, 2018 | 22.74 | 22.74 | 22.70 | 22.73 | 4,110 | +0.06(+0.26%) |
Mar 13, 2018 | 22.84 | 22.86 | 22.66 | 22.67 | 6,025 | -0.15(-0.64%) |
Mar 12, 2018 | 22.83 | 22.83 | 22.81 | 22.81 | 2,924 | -0.03(-0.11%) |
Mar 09, 2018 | 22.75 | 22.85 | 22.74 | 22.84 | 9,418 | +0.24(+1.05%) |
Mar 08, 2018 | 22.62 | 22.65 | 22.60 | 22.60 | 5,436 | +0.15(+0.66%) |
Mar 07, 2018 | 22.53 | 22.45 | 22.45 | 1,847 | -0.06(-0.26%) | |
Mar 06, 2018 | 22.59 | 22.59 | 22.45 | 22.51 | 4,913 | +0.15(+0.67%) |
Mar 05, 2018 | 22.16 | 22.37 | 22.11 | 22.36 | 4,958 | +0.18(+0.82%) |
Mar 02, 2018 | 21.98 | 22.18 | 21.95 | 22.18 | 11,594 | +0.10(+0.46%) |
Mar 01, 2018 | 22.19 | 22.21 | 21.98 | 22.08 | 7,767 | -0.39(-1.74%) |
Feb 28, 2018 | 22.67 | 22.67 | 22.47 | 22.47 | 4,153 | -0.27(-1.17%) |
Feb 27, 2018 | 22.95 | 22.97 | 22.71 | 22.74 | 71,402 | -0.34(-1.47%) |
Feb 26, 2018 | 23.05 | 23.09 | 22.97 | 23.07 | 110,164 | +0.11(+0.47%) |
Feb 23, 2018 | 22.86 | 22.97 | 22.86 | 22.97 | 3,443 | +0.15(+0.67%) |
Feb 22, 2018 | 22.81 | 22.81 | 3,641 | -0.07(-0.29%) | ||
Feb 21, 2018 | 22.89 | 23.08 | 22.87 | 22.88 | 26,903 | +0.04(+0.18%) |
Feb 20, 2018 | 22.94 | 22.94 | 22.84 | 22.84 | 16,599 | -0.31(-1.34%) |
Feb 16, 2018 | 23.15 | 23.15 | 23.15 | 0 | +0.12(+0.50%) | |
Feb 15, 2018 | 22.98 | 23.12 | 22.89 | 23.03 | 6,292 | +0.23(+1.01%) |
Feb 14, 2018 | 22.56 | 22.80 | 22.53 | 22.80 | 90,957 | +0.42(+1.88%) |
Feb 13, 2018 | 22.28 | 22.39 | 22.28 | 22.38 | 12,720 | -0.02(-0.08%) |
Feb 12, 2018 | 22.27 | 22.42 | 22.27 | 22.40 | 2,597 | +0.41(+1.86%) |
Feb 09, 2018 | 22.15 | 22.17 | 21.69 | 21.99 | 14,844 | -0.07(-0.31%) |
Feb 08, 2018 | 22.60 | 22.60 | 22.06 | 22.06 | 5,071 | -0.59(-2.60%) |
Feb 07, 2018 | 22.68 | 22.88 | 22.61 | 22.65 | 25,695 | -0.20(-0.90%) |
Feb 06, 2018 | 22.14 | 22.87 | 22.13 | 22.85 | 25,439 | +0.27(+1.21%) |
Feb 05, 2018 | 23.03 | 23.06 | 22.34 | 22.58 | 29,034 | -0.84(-3.60%) |
Feb 02, 2018 | 23.61 | 23.67 | 23.42 | 23.42 | 28,887 | -0.43(-1.80%) |
Feb 01, 2018 | 23.79 | 23.89 | 23.78 | 23.85 | 65,345 | -0.15(-0.61%) |
Jan 31, 2018 | 24.05 | 24.05 | 23.90 | 24.00 | 7,778 | +0.08(+0.32%) |
Jan 30, 2018 | 24.01 | 24.01 | 23.92 | 23.92 | 6,664 | -0.06(-0.25%) |
Jan 29, 2018 | 24.01 | 24.05 | 23.95 | 23.98 | 4,112 | -0.24(-0.98%) |
Jan 26, 2018 | 24.18 | 24.26 | 24.17 | 24.22 | 11,012 | +0.19(+0.78%) |
Jan 25, 2018 | 24.22 | 24.27 | 24.01 | 24.03 | 13,474 | -0.16(-0.67%) |
Jan 24, 2018 | 24.25 | 24.29 | 24.14 | 24.19 | 5,401 | +0.07(+0.28%) |
Jan 23, 2018 | 24.11 | 24.13 | 24.07 | 24.13 | 4,233 | +0.07(+0.29%) |
Jan 22, 2018 | 23.97 | 24.06 | 23.93 | 24.06 | 14,623 | +0.09(+0.36%) |
Jan 19, 2018 | 23.95 | 23.98 | 23.90 | 23.97 | 20,104 | +0.25(+1.03%) |
Jan 18, 2018 | 23.74 | 23.76 | 23.67 | 23.73 | 59,710 | -0.03(-0.13%) |
Jan 17, 2018 | 23.64 | 23.80 | 23.62 | 23.76 | 23,410 | +0.16(+0.69%) |
Jan 16, 2018 | 23.62 | 23.62 | 23.57 | 23.60 | 10,389 | +0.02(+0.07%) |
Jan 12, 2018 | 23.58 | 23.58 | 23.58 | 0 | +0.24(+1.03%) | |
Jan 11, 2018 | 23.26 | 23.35 | 23.26 | 23.34 | 56,381 | +0.09(+0.37%) |
Jan 10, 2018 | 23.32 | 23.34 | 23.24 | 23.25 | 145,310 | -0.16(-0.70%) |
Jan 09, 2018 | 23.43 | 23.43 | 23.38 | 23.42 | 5,926 | +0.02(+0.08%) |
Jan 08, 2018 | 23.55 | 23.55 | 23.40 | 23.40 | 9,929 | -0.18(-0.76%) |
Jan 05, 2018 | 23.46 | 23.58 | 23.45 | 23.58 | 25,763 | +0.24(+1.02%) |
Jan 04, 2018 | 23.29 | 23.38 | 23.29 | 23.34 | 5,483 | +0.14(+0.59%) |
Jan 03, 2018 | 23.13 | 23.20 | 23.13 | 23.20 | 8,231 | +0.13(+0.55%) |
Jan 02, 2018 | 23.05 | 23.11 | 23.01 | 23.08 | 14,553 | +0.07(+0.30%) |
Dec 29, 2017 | 23.01 | 23.01 | 23.01 | 0 | +0.03(+0.15%) | |
Dec 28, 2017 | 22.96 | 22.98 | 22.96 | 22.97 | 4,701 | +0.07(+0.31%) |
Dec 27, 2017 | 22.91 | 22.91 | 22.90 | 22.90 | 1,599 | +0.09(+0.39%) |
Dec 26, 2017 | 22.82 | 22.82 | 22.81 | 22.81 | 2,113 | +0.02(+0.10%) |
Dec 22, 2017 | 22.75 | 22.79 | 22.74 | 22.79 | 10,891 | -0.03(-0.12%) |
Dec 21, 2017 | 22.82 | 22.82 | 22.78 | 22.82 | 3,133 | +0.11(+0.48%) |
Dec 20, 2017 | 22.70 | 22.71 | 22.70 | 22.71 | 1,231 | -0.12(-0.50%) |
Dec 19, 2017 | 22.84 | 22.85 | 22.80 | 22.82 | 6,161 | -0.02(-0.09%) |
Dec 18, 2017 | 22.82 | 22.90 | 22.82 | 22.84 | 35,737 | +0.33(+1.47%) |
Dec 15, 2017 | 22.48 | 22.56 | 22.47 | 22.51 | 13,829 | -0.06(-0.25%) |
Dec 14, 2017 | 22.72 | 22.72 | 22.56 | 22.57 | 1,477 | -0.13(-0.57%) |
Dec 13, 2017 | 22.65 | 22.71 | 22.65 | 22.70 | 9,074 | +0.09(+0.41%) |
Dec 12, 2017 | 22.55 | 22.61 | 22.55 | 22.61 | 1,539 | +0.04(+0.17%) |
Dec 11, 2017 | 22.58 | 22.59 | 22.54 | 22.57 | 203,729 | -0.02(-0.07%) |
Dec 08, 2017 | 22.57 | 22.59 | 22.51 | 22.58 | 6,789 | +0.03(+0.12%) |
Dec 07, 2017 | 22.55 | 22.57 | 22.49 | 22.55 | 11,701 | -0.03(-0.11%) |
Dec 06, 2017 | 22.56 | 22.61 | 22.56 | 22.58 | 1,539 | -0.02(-0.07%) |
Dec 05, 2017 | 22.70 | 22.55 | 22.60 | 6,156 | -0.10(-0.45%) | |
Dec 04, 2017 | 22.78 | 22.78 | 22.68 | 22.70 | 1,679 | -0.03(-0.13%) |
Dec 01, 2017 | 22.69 | 22.77 | 22.68 | 22.73 | 5,071 | +0.04(+0.16%) |
Nov 30, 2017 | 22.80 | 22.80 | 22.69 | 22.69 | 8,974 | +0.01(+0.02%) |
Nov 29, 2017 | 22.83 | 22.83 | 22.67 | 22.69 | 4,571 | -0.22(-0.95%) |
Nov 28, 2017 | 22.83 | 22.90 | 22.83 | 22.90 | 2,710 | +0.14(+0.64%) |
Nov 27, 2017 | 22.90 | 22.90 | 22.75 | 22.76 | 7,281 | -0.13(-0.58%) |
Nov 24, 2017 | 22.92 | 22.92 | 22.89 | 22.89 | 1,244 | +0.14(+0.62%) |
Nov 22, 2017 | 22.71 | 22.75 | 22.67 | 22.75 | 6,401 | +0.07(+0.30%) |
Nov 21, 2017 | 22.70 | 22.72 | 22.67 | 22.68 | 11,150 | +0.15(+0.66%) |
Nov 20, 2017 | 22.57 | 22.57 | 22.53 | 22.53 | 11,062 | +0.20(+0.90%) |
Nov 17, 2017 | 22.37 | 22.39 | 22.32 | 22.33 | 18,369 | -0.09(-0.42%) |
Nov 16, 2017 | 22.43 | 22.45 | 22.39 | 22.43 | 11,070 | +0.21(+0.97%) |
Nov 15, 2017 | 22.25 | 22.25 | 22.20 | 22.21 | 13,362 | -0.10(-0.47%) |
Nov 14, 2017 | 22.23 | 22.37 | 22.23 | 22.32 | 9,925 | +0.06(+0.29%) |
Nov 13, 2017 | 22.16 | 22.25 | 22.16 | 22.25 | 2,742 | -0.09(-0.42%) |
Nov 10, 2017 | 22.31 | 22.35 | 22.31 | 22.35 | 1,794 | +0.06(+0.25%) |
Nov 09, 2017 | 22.35 | 22.35 | 22.24 | 22.29 | 3,530 | -0.30(-1.32%) |
Nov 08, 2017 | 22.54 | 22.61 | 22.51 | 22.59 | 27,110 | +0.01(+0.04%) |
Nov 07, 2017 | 22.57 | 22.60 | 22.54 | 22.58 | 562,573 | -0.20(-0.90%) |
Nov 06, 2017 | 22.63 | 22.79 | 22.63 | 22.78 | 4,649 | +0.03(+0.15%) |
Nov 03, 2017 | 22.78 | 22.78 | 22.72 | 22.75 | 4,434 | +0.07(+0.30%) |
Nov 02, 2017 | 22.69 | 22.69 | 22.66 | 22.68 | 3,674 | -0.09(-0.37%) |
Nov 01, 2017 | 22.84 | 22.85 | 22.77 | 22.77 | 31,669 | -0.05(-0.22%) |
Oct 31, 2017 | 22.81 | 22.84 | 22.81 | 22.82 | 1,134 | +0.14(+0.60%) |
Oct 30, 2017 | 22.67 | 22.70 | 22.64 | 22.68 | 2,590 | +0.05(+0.22%) |
Oct 27, 2017 | 22.66 | 22.67 | 22.60 | 22.63 | 11,965 | +0.04(+0.19%) |
Oct 26, 2017 | 22.59 | 22.64 | 22.59 | 22.59 | 28,386 | -0.01(-0.04%) |
Oct 25, 2017 | 22.63 | 22.65 | 22.52 | 22.60 | 8,938 | +0.06(+0.28%) |
Oct 24, 2017 | 22.52 | 22.53 | 22.49 | 22.53 | 3,397 | -0.06(-0.25%) |
Oct 23, 2017 | 22.63 | 22.63 | 22.59 | 22.59 | 1,357 | -0.02(-0.07%) |
Oct 20, 2017 | 22.56 | 22.62 | 22.56 | 22.60 | 5,603 | -0.10(-0.45%) |
Oct 19, 2017 | 22.73 | 22.73 | 22.68 | 22.71 | 4,397 | -0.16(-0.71%) |
Oct 18, 2017 | 22.86 | 22.87 | 22.82 | 22.87 | 6,312 | +0.10(+0.45%) |
Oct 17, 2017 | 22.78 | 22.78 | 22.71 | 22.77 | 5,448 | -0.05(-0.22%) |
Oct 16, 2017 | 22.89 | 22.89 | 22.82 | 22.82 | 2,054 | -0.09(-0.40%) |
Oct 13, 2017 | 22.99 | 22.99 | 22.91 | 22.91 | 4,379 | +0.01(+0.03%) |
Oct 12, 2017 | 22.89 | 22.93 | 22.89 | 22.90 | 4,919 | +0.06(+0.24%) |
Oct 11, 2017 | 22.87 | 22.87 | 22.83 | 22.85 | 7,557 | +0.04(+0.18%) |
Oct 10, 2017 | 22.71 | 22.81 | 22.71 | 22.81 | 1,731 | +0.23(+1.03%) |
Oct 09, 2017 | 22.49 | 22.59 | 22.49 | 22.58 | 5,959 | +0.04(+0.17%) |
Oct 06, 2017 | 22.46 | 22.54 | 22.44 | 22.54 | 13,676 | -0.07(-0.30%) |
Oct 05, 2017 | 22.62 | 22.64 | 22.61 | 22.61 | 4,635 | -0.10(-0.44%) |
Oct 04, 2017 | 22.68 | 22.73 | 22.68 | 22.70 | 3,288 | -0.02(-0.09%) |
Oct 03, 2017 | 22.67 | 22.72 | 22.65 | 22.72 | 944 | +0.09(+0.39%) |
Oct 02, 2017 | 22.61 | 22.66 | 22.60 | 22.64 | 15,990 | -0.01(-0.03%) |
Sep 29, 2017 | 22.58 | 22.66 | 22.58 | 22.64 | 2,680 | +0.14(+0.62%) |
Sep 28, 2017 | 22.42 | 22.50 | 22.41 | 22.50 | 2,409 | +0.15(+0.65%) |
Sep 27, 2017 | 22.29 | 22.37 | 22.29 | 22.36 | 1,852 | -0.02(-0.07%) |
Sep 26, 2017 | 22.30 | 22.39 | 22.30 | 22.37 | 2,001 | -0.10(-0.45%) |
Sep 25, 2017 | 22.60 | 22.60 | 22.47 | 22.47 | 1,473 | -0.14(-0.63%) |
Sep 22, 2017 | 22.65 | 22.65 | 22.62 | 22.62 | 1,464 | +0.06(+0.25%) |
Sep 21, 2017 | 22.52 | 22.62 | 22.52 | 22.56 | 1,604 | -0.06(-0.28%) |
Sep 20, 2017 | 22.72 | 22.72 | 22.52 | 22.62 | 2,545 | -0.06(-0.26%) |
Sep 19, 2017 | 22.65 | 22.68 | 22.60 | 22.68 | 12,318 | +0.05(+0.22%) |
Sep 18, 2017 | 22.61 | 22.63 | 22.57 | 22.63 | 3,991 | +0.08(+0.37%) |
Sep 15, 2017 | 22.49 | 22.58 | 22.49 | 22.55 | 3,103 | +0.07(+0.31%) |
Sep 14, 2017 | 22.44 | 22.48 | 22.43 | 22.48 | 1,556 | +0.04(+0.19%) |
Sep 13, 2017 | 22.49 | 22.52 | 22.38 | 22.43 | 18,637 | -0.12(-0.53%) |
Sep 12, 2017 | 22.55 | 22.55 | 22.50 | 22.55 | 1,228 | -0.01(-0.04%) |
Sep 11, 2017 | 22.52 | 22.56 | 22.52 | 22.56 | 2,843 | +0.15(+0.68%) |
Sep 08, 2017 | 22.43 | 22.45 | 22.41 | 22.41 | 1,411 | -0.03(-0.11%) |
Sep 07, 2017 | 22.39 | 22.43 | 22.39 | 22.43 | 3,822 | +0.24(+1.06%) |
Sep 06, 2017 | 22.17 | 22.21 | 22.15 | 22.20 | 13,158 | +0.16(+0.75%) |
Sep 05, 2017 | 22.04 | 22.04 | 21.97 | 22.04 | 4,613 | -0.07(-0.32%) |
Sep 01, 2017 | 22.14 | 22.14 | 22.11 | 22.11 | 1,602 | +0.13(+0.57%) |
Aug 31, 2017 | 21.95 | 21.98 | 21.93 | 21.98 | 2,230 | +0.13(+0.61%) |
Aug 30, 2017 | 21.84 | 21.86 | 21.84 | 21.85 | 7,003 | -0.08(-0.35%) |
Aug 29, 2017 | 21.88 | 21.92 | 21.86 | 21.92 | 3,382 | -0.01(-0.03%) |
Aug 28, 2017 | 21.97 | 21.97 | 21.93 | 21.93 | 1,261 | -0.04(-0.17%) |
Aug 25, 2017 | 21.96 | 21.98 | 21.91 | 21.97 | 11,971 | +0.14(+0.66%) |
Aug 23, 2017 | 21.82 | 191 | -0.01(-0.04%) | |||
Aug 22, 2017 | 21.83 | 21.83 | 21.83 | 21.83 | 2,195 | +0.16(+0.72%) |
Aug 21, 2017 | 21.65 | 21.70 | 21.64 | 21.67 | 2,027 | +0.06(+0.30%) |
Aug 18, 2017 | 21.65 | 21.65 | 21.61 | 21.61 | 1,859 | -0.11(-0.51%) |
Aug 17, 2017 | 21.86 | 21.86 | 21.72 | 21.72 | 1,593 | -0.14(-0.66%) |
Aug 16, 2017 | 21.80 | 21.86 | 21.78 | 21.86 | 795 | +0.16(+0.74%) |
Aug 15, 2017 | 21.78 | 21.78 | 21.70 | 21.70 | 3,213 | -0.06(-0.27%) |
Aug 14, 2017 | 21.81 | 21.81 | 21.76 | 21.76 | 1,870 | +0.13(+0.60%) |
Aug 11, 2017 | 21.58 | 21.66 | 21.58 | 21.63 | 1,790 | -0.04(-0.17%) |
Aug 10, 2017 | 21.81 | 21.81 | 21.64 | 21.67 | 5,840 | -0.19(-0.89%) |
Aug 09, 2017 | 21.83 | 21.86 | 21.77 | 21.86 | 3,496 | +0.06(+0.28%) |
Aug 08, 2017 | 21.89 | 21.89 | 21.80 | 21.80 | 1,225 | -0.16(-0.72%) |
Aug 07, 2017 | 21.95 | 21.96 | 21.86 | 21.96 | 13,975 | +0.03(+0.12%) |
Aug 04, 2017 | 21.95 | 21.98 | 21.83 | 21.93 | 22,189 | +0.01(+0.04%) |
Aug 03, 2017 | 21.97 | 21.98 | 21.92 | 21.92 | 6,503 | +0.06(+0.27%) |
Aug 02, 2017 | 21.93 | 21.93 | 21.84 | 21.86 | 2,074 | +0.03(+0.14%) |
Aug 01, 2017 | 21.79 | 21.90 | 21.79 | 21.83 | 68,805 | +0.10(+0.45%) |
Jul 31, 2017 | 21.75 | 21.75 | 21.67 | 21.74 | 3,440 | +0.04(+0.19%) |
Jul 28, 2017 | 21.68 | 21.69 | 21.63 | 21.69 | 5,288 | -0.03(-0.12%) |
Jul 27, 2017 | 21.87 | 21.87 | 21.69 | 21.72 | 4,976 | -0.07(-0.31%) |
Jul 26, 2017 | 21.70 | 21.86 | 21.66 | 21.79 | 21,582 | +0.21(+0.98%) |
Jul 25, 2017 | 21.64 | 21.68 | 21.58 | 21.58 | 8,216 | -0.06(-0.26%) |
Jul 24, 2017 | 21.67 | 21.67 | 21.58 | 21.63 | 13,451 | -0.17(-0.76%) |
Jul 21, 2017 | 21.77 | 21.81 | 21.69 | 21.80 | 9,121 | -0.14(-0.65%) |
Jul 20, 2017 | 21.84 | 21.96 | 21.80 | 21.94 | 89,541 | +0.17(+0.78%) |
Jul 19, 2017 | 21.66 | 21.82 | 21.66 | 21.77 | 356,528 | +0.13(+0.61%) |
Jul 18, 2017 | 21.67 | 21.68 | 21.63 | 21.64 | 3,199 | -0.06(-0.29%) |
Jul 17, 2017 | 21.70 | 21.72 | 21.66 | 21.70 | 8,238 | -0.01(-0.02%) |
Jul 14, 2017 | 21.60 | 21.71 | 21.59 | 21.71 | 2,773 | +0.22(+1.01%) |
Jul 13, 2017 | 21.48 | 21.50 | 21.44 | 21.49 | 9,238 | +0.04(+0.18%) |
Jul 12, 2017 | 21.37 | 21.45 | 21.37 | 21.45 | 4,509 | +0.24(+1.14%) |
Jul 11, 2017 | 21.10 | 21.21 | 21.08 | 21.21 | 3,211 | -0.02(-0.11%) |
Jul 10, 2017 | 21.28 | 21.28 | 21.18 | 21.23 | 2,290 | +0.03(+0.14%) |
Jul 07, 2017 | 21.09 | 21.21 | 21.09 | 21.21 | 6,990 | +0.03(+0.15%) |
Jul 06, 2017 | 21.09 | 21.17 | 21.05 | 21.17 | 2,965 | -0.03(-0.12%) |
Jul 05, 2017 | 21.20 | 21.23 | 21.16 | 21.20 | 3,509 | -0.02(-0.11%) |
Jul 03, 2017 | 21.27 | 21.27 | 21.22 | 21.22 | 2,594 | -0.14(-0.66%) |
Jun 30, 2017 | 21.29 | 21.36 | 21.24 | 21.36 | 125,548 | +0.20(+0.92%) |
Jun 29, 2017 | 21.39 | 21.39 | 21.17 | 21.17 | 2,753 | -0.42(-1.95%) |
Jun 28, 2017 | 21.51 | 21.59 | 21.51 | 21.59 | 4,794 | +0.11(+0.50%) |
Jun 27, 2017 | 21.45 | 21.48 | 21.43 | 21.48 | 6,029 | -0.04(-0.18%) |
Jun 26, 2017 | 21.65 | 21.65 | 21.47 | 21.52 | 25,142 | +0.03(+0.12%) |
Jun 23, 2017 | 21.48 | 21.51 | 21.47 | 21.49 | 6,706 | +0.09(+0.42%) |
Jun 22, 2017 | 21.39 | 21.42 | 21.38 | 21.41 | 3,812 | -0.03(-0.14%) |
Jun 21, 2017 | 21.45 | 21.45 | 21.41 | 21.44 | 3,846 | +0.02(+0.09%) |
Jun 20, 2017 | 21.61 | 21.61 | 21.42 | 21.42 | 1,165 | -0.23(-1.08%) |
Jun 19, 2017 | 21.57 | 21.66 | 21.57 | 21.65 | 9,401 | +0.09(+0.41%) |
Jun 16, 2017 | 21.46 | 21.56 | 21.46 | 21.56 | 979 | +0.29(+1.35%) |
Jun 15, 2017 | 21.17 | 21.28 | 21.13 | 21.28 | 6,125 | -0.25(-1.17%) |
Jun 14, 2017 | 21.71 | 21.71 | 21.47 | 21.53 | 14,064 | +0.12(+0.54%) |
Jun 13, 2017 | 21.44 | 21.44 | 21.41 | 21.41 | 11,041 | +0.18(+0.83%) |
Jun 12, 2017 | 21.26 | 21.29 | 21.23 | 21.23 | 2,741 | -0.17(-0.80%) |
Jun 09, 2017 | 21.47 | 21.48 | 21.39 | 21.40 | 1,706 | -0.13(-0.61%) |
Jun 08, 2017 | 21.56 | 21.56 | 21.49 | 21.54 | 1,348 | -0.18(-0.82%) |
Jun 07, 2017 | 21.72 | 21.72 | 21.56 | 21.71 | 3,818 | +0.01(+0.06%) |
Jun 06, 2017 | 21.60 | 21.71 | 21.60 | 21.70 | 2,558 | -0.12(-0.53%) |
Jun 05, 2017 | 21.89 | 21.89 | 21.81 | 21.82 | 2,663 | -0.24(-1.10%) |
Jun 02, 2017 | 22.02 | 22.06 | 21.94 | 22.06 | 11,707 | +0.24(+1.08%) |