Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 22.34 | 22.44 | 22.34 | 22.44 | 640 | +0.17(+0.78%) |
Jun 28, 2018 | 22.23 | 22.27 | 22.23 | 22.27 | 883 | -0.14(-0.61%) |
Jun 27, 2018 | 22.56 | 22.60 | 22.40 | 22.40 | 1,602 | -0.41(-1.80%) |
Jun 26, 2018 | 22.65 | 22.81 | 22.65 | 22.81 | 1,534 | +0.24(+1.05%) |
Jun 25, 2018 | 23.04 | 23.04 | 22.58 | 22.58 | 5,707 | -0.56(-2.41%) |
Jun 22, 2018 | 23.21 | 23.23 | 23.11 | 23.13 | 6,242 | -0.09(-0.38%) |
Jun 21, 2018 | 23.22 | 23.22 | 23.22 | 23.22 | 1,310 | -0.21(-0.91%) |
Jun 20, 2018 | 23.43 | 23.43 | 23.43 | 23.43 | 334 | +0.15(+0.63%) |
Jun 19, 2018 | 23.14 | 23.29 | 23.14 | 23.29 | 5,019 | -0.14(-0.61%) |
Jun 18, 2018 | 23.42 | 23.43 | 23.37 | 23.43 | 4,890 | -0.10(-0.41%) |
Jun 15, 2018 | 23.53 | 23.32 | 23.53 | 766 | -0.01(-0.06%) | |
Jun 14, 2018 | 23.49 | 23.54 | 23.49 | 23.54 | 1,319 | -0.08(-0.33%) |
Jun 13, 2018 | 23.67 | 23.67 | 23.61 | 23.62 | 5,114 | -0.06(-0.25%) |
Jun 12, 2018 | 23.63 | 23.70 | 23.63 | 23.68 | 6,193 | -0.01(-0.04%) |
Jun 11, 2018 | 23.65 | 23.69 | 23.65 | 23.69 | 6,873 | +0.09(+0.37%) |
Jun 08, 2018 | 23.44 | 23.60 | 23.44 | 23.60 | 2,352 | +0.03(+0.12%) |
Jun 07, 2018 | 23.63 | 23.63 | 23.57 | 23.57 | 206 | -0.04(-0.16%) |
Jun 06, 2018 | 23.61 | 23.61 | 4,566 | +0.24(+1.02%) | ||
Jun 05, 2018 | 23.24 | 23.37 | 23.24 | 23.37 | 2,934 | +0.11(+0.48%) |
Jun 04, 2018 | 23.30 | 23.30 | 23.23 | 23.26 | 19,807 | +0.10(+0.42%) |
Jun 01, 2018 | 23.16 | 23.16 | 23.16 | 23.16 | 599 | +0.20(+0.89%) |
May 31, 2018 | 23.09 | 23.09 | 22.96 | 22.96 | 1,042 | -0.31(-1.34%) |
May 30, 2018 | 23.08 | 23.30 | 23.08 | 23.27 | 2,271 | +0.37(+1.61%) |
May 29, 2018 | 23.10 | 23.11 | 22.90 | 22.90 | 6,236 | -0.29(-1.25%) |
May 25, 2018 | 23.19 | 23.19 | 23.19 | 0 | -0.02(-0.09%) | |
May 24, 2018 | 23.25 | 23.25 | 23.21 | 23.21 | 5,871 | +0.12(+0.52%) |
May 23, 2018 | 23.07 | 23.13 | 23.07 | 23.09 | 1,549 | -0.22(-0.93%) |
May 22, 2018 | 23.31 | 23.31 | 23.31 | 23.31 | 525 | -0.03(-0.13%) |
May 21, 2018 | 23.37 | 23.37 | 23.34 | 23.34 | 1,284 | +0.10(+0.44%) |
May 17, 2018 | 23.24 | 23.24 | 23.24 | 57 | +0.08(+0.36%) | |
May 16, 2018 | 23.08 | 23.19 | 23.06 | 23.15 | 1,869 | +0.26(+1.15%) |
May 15, 2018 | 22.82 | 22.90 | 22.82 | 22.89 | 2,122 | -0.05(-0.24%) |
May 14, 2018 | 23.04 | 23.04 | 22.94 | 22.94 | 12,328 | +0.07(+0.32%) |
May 11, 2018 | 22.85 | 22.87 | 22.83 | 22.87 | 795 | +0.06(+0.28%) |
May 10, 2018 | 22.71 | 22.82 | 22.71 | 22.81 | 2,691 | +0.16(+0.70%) |
May 09, 2018 | 22.58 | 22.69 | 22.58 | 22.65 | 2,559 | +0.13(+0.56%) |
May 08, 2018 | 22.55 | 22.55 | 22.49 | 22.52 | 1,853 | +0.05(+0.23%) |
May 07, 2018 | 22.48 | 22.59 | 22.45 | 22.47 | 22,796 | +0.08(+0.36%) |
May 04, 2018 | 22.08 | 22.50 | 22.08 | 22.39 | 10,608 | +0.25(+1.11%) |
May 03, 2018 | 22.08 | 22.16 | 21.82 | 22.14 | 5,921 | -0.11(-0.50%) |
May 02, 2018 | 22.28 | 22.28 | 22.25 | 22.25 | 757 | +0.09(+0.42%) |
May 01, 2018 | 22.23 | 22.23 | 22.15 | 22.16 | 2,726 | -0.08(-0.35%) |
Apr 30, 2018 | 22.47 | 22.47 | 22.24 | 22.24 | 22,008 | -0.33(-1.47%) |
Apr 27, 2018 | 22.61 | 22.61 | 22.57 | 22.57 | 1,483 | +0.02(+0.09%) |
Apr 26, 2018 | 22.63 | 22.63 | 22.55 | 22.55 | 1,012 | +0.11(+0.48%) |
Apr 25, 2018 | 22.44 | 22.47 | 22.44 | 22.44 | 561 | +0.13(+0.56%) |
Apr 24, 2018 | 22.94 | 22.94 | 22.32 | 22.32 | 3,328 | -0.44(-1.92%) |
Apr 23, 2018 | 22.87 | 22.91 | 22.73 | 22.75 | 4,127 | -0.02(-0.09%) |
Apr 20, 2018 | 22.77 | 22.77 | 22.77 | 22.77 | 656 | -0.18(-0.80%) |
Apr 19, 2018 | 23.24 | 23.24 | 22.89 | 22.96 | 3,279 | -0.40(-1.72%) |
Apr 18, 2018 | 23.35 | 23.45 | 23.35 | 23.36 | 4,669 | +0.05(+0.23%) |
Apr 17, 2018 | 23.18 | 23.34 | 23.18 | 23.30 | 5,026 | +0.26(+1.13%) |
Apr 16, 2018 | 22.98 | 23.10 | 22.98 | 23.04 | 8,479 | +0.32(+1.42%) |
Apr 13, 2018 | 23.05 | 23.05 | 22.72 | 22.72 | 2,480 | -0.19(-0.83%) |
Apr 12, 2018 | 22.89 | 22.96 | 22.89 | 22.91 | 1,584 | +0.21(+0.92%) |
Apr 11, 2018 | 22.70 | 22.84 | 22.70 | 22.70 | 7,376 | -0.16(-0.70%) |
Apr 10, 2018 | 22.56 | 22.88 | 22.56 | 22.86 | 6,419 | +0.38(+1.67%) |
Apr 09, 2018 | 22.37 | 22.64 | 22.36 | 22.48 | 5,622 | -0.07(-0.33%) |
Apr 06, 2018 | 22.68 | 22.68 | 22.56 | 22.56 | 1,136 | -0.32(-1.41%) |
Apr 05, 2018 | 22.84 | 22.93 | 22.84 | 22.88 | 4,444 | +0.41(+1.82%) |
Apr 04, 2018 | 22.07 | 22.47 | 22.07 | 22.47 | 1,899 | +0.07(+0.32%) |
Apr 03, 2018 | 22.21 | 22.40 | 22.21 | 22.40 | 1,403 | +0.35(+1.59%) |
Apr 02, 2018 | 22.38 | 22.38 | 21.95 | 22.05 | 4,865 | -0.70(-3.08%) |
Mar 29, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.34(+1.52%) | |
Mar 28, 2018 | 22.52 | 22.63 | 22.39 | 22.41 | 3,730 | -0.08(-0.37%) |
Mar 27, 2018 | 22.92 | 22.92 | 22.50 | 22.50 | 2,655 | -0.37(-1.64%) |
Mar 26, 2018 | 22.72 | 22.87 | 22.57 | 22.87 | 4,374 | +0.45(+2.00%) |
Mar 23, 2018 | 22.99 | 22.99 | 22.41 | 22.42 | 4,727 | -0.60(-2.62%) |
Mar 22, 2018 | 23.13 | 23.25 | 23.03 | 23.03 | 1,968 | -0.61(-2.57%) |
Mar 21, 2018 | 23.61 | 23.71 | 23.57 | 23.63 | 15,644 | +0.08(+0.33%) |
Mar 20, 2018 | 23.60 | 23.60 | 23.53 | 23.56 | 2,753 | +0.18(+0.75%) |
Mar 19, 2018 | 23.70 | 23.70 | 23.27 | 23.38 | 4,591 | -0.39(-1.63%) |
Mar 16, 2018 | 23.77 | 23.77 | 23.77 | 23.77 | 785 | +0.18(+0.76%) |
Mar 15, 2018 | 23.70 | 23.71 | 23.56 | 23.59 | 132,671 | -0.21(-0.89%) |
Mar 14, 2018 | 23.99 | 23.99 | 23.70 | 23.80 | 1,534 | -0.12(-0.50%) |
Mar 13, 2018 | 23.89 | 23.96 | 23.89 | 23.92 | 1,075 | -0.02(-0.06%) |
Mar 12, 2018 | 23.98 | 24.02 | 23.93 | 23.93 | 2,705 | +0.06(+0.25%) |
Mar 09, 2018 | 23.69 | 23.87 | 23.69 | 23.87 | 2,267 | +0.50(+2.16%) |
Mar 08, 2018 | 23.52 | 23.52 | 23.37 | 23.37 | 4,037 | -0.01(-0.05%) |
Mar 07, 2018 | 23.31 | 23.41 | 23.31 | 23.38 | 2,128 | +0.00(+0.01%) |
Mar 06, 2018 | 23.23 | 23.38 | 23.16 | 23.38 | 4,772 | +0.26(+1.14%) |
Mar 05, 2018 | 22.81 | 23.12 | 22.81 | 23.12 | 935 | +0.23(+1.00%) |
Mar 02, 2018 | 22.61 | 22.92 | 22.57 | 22.89 | 3,912 | +0.17(+0.75%) |
Mar 01, 2018 | 22.73 | 22.73 | 22.72 | 22.72 | 559 | -0.35(-1.50%) |
Feb 28, 2018 | 23.44 | 23.44 | 23.06 | 23.06 | 4,111 | -0.42(-1.80%) |
Feb 27, 2018 | 23.71 | 23.71 | 23.49 | 23.49 | 2,043 | -0.17(-0.70%) |
Feb 26, 2018 | 23.57 | 23.65 | 23.56 | 23.65 | 1,767 | +0.40(+1.71%) |
Feb 23, 2018 | 23.24 | 23.25 | 23.24 | 23.25 | 641 | -0.03(-0.13%) |
Feb 22, 2018 | 23.33 | 23.33 | 23.20 | 23.28 | 4,134 | -0.09(-0.40%) |
Feb 21, 2018 | 23.38 | 23.38 | 23.38 | 23.38 | 749 | +0.17(+0.74%) |
Feb 20, 2018 | 23.17 | 23.38 | 23.17 | 23.21 | 3,823 | -0.07(-0.29%) |
Feb 16, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.09(+0.38%) | |
Feb 15, 2018 | 23.04 | 23.19 | 23.04 | 23.19 | 3,867 | +0.22(+0.97%) |
Feb 14, 2018 | 22.49 | 22.96 | 22.49 | 22.96 | 6,216 | +0.44(+1.94%) |
Feb 13, 2018 | 22.44 | 22.52 | 22.38 | 22.52 | 2,839 | -0.01(-0.06%) |
Feb 12, 2018 | 22.37 | 22.55 | 22.27 | 22.54 | 4,593 | +0.89(+4.11%) |
Feb 09, 2018 | 22.08 | 22.12 | 21.62 | 21.65 | 1,437 | -0.32(-1.46%) |
Feb 08, 2018 | 22.75 | 22.75 | 21.97 | 21.97 | 4,032 | -0.93(-4.08%) |
Feb 07, 2018 | 22.80 | 22.99 | 22.75 | 22.90 | 20,501 | +0.10(+0.43%) |
Feb 06, 2018 | 22.15 | 22.81 | 22.15 | 22.81 | 26,342 | -0.39(-1.67%) |
Feb 05, 2018 | 23.33 | 23.33 | 23.19 | 23.19 | 6,645 | -0.35(-1.48%) |
Feb 02, 2018 | 23.86 | 23.86 | 23.51 | 23.54 | 11,428 | -0.42(-1.75%) |
Feb 01, 2018 | 24.04 | 24.04 | 23.96 | 23.96 | 466 | +0.04(+0.16%) |
Jan 31, 2018 | 24.03 | 24.04 | 23.92 | 23.92 | 2,254 | -0.04(-0.16%) |
Jan 30, 2018 | 23.95 | 23.99 | 23.92 | 23.96 | 5,695 | -0.16(-0.67%) |
Jan 29, 2018 | 24.34 | 24.34 | 24.10 | 24.12 | 7,225 | -0.23(-0.96%) |
Jan 26, 2018 | 24.24 | 24.35 | 24.24 | 24.35 | 3,518 | +0.18(+0.72%) |
Jan 25, 2018 | 24.17 | 24.20 | 24.14 | 24.18 | 624 | -0.04(-0.16%) |
Jan 24, 2018 | 24.31 | 24.31 | 24.17 | 24.22 | 4,320 | +0.01(+0.06%) |
Jan 23, 2018 | 24.11 | 24.20 | 24.11 | 24.20 | 4,203 | +0.06(+0.26%) |
Jan 22, 2018 | 24.11 | 24.14 | 24.03 | 24.14 | 10,309 | +0.10(+0.40%) |
Jan 19, 2018 | 23.96 | 24.04 | 23.96 | 24.04 | 7,969 | +0.25(+1.07%) |
Jan 18, 2018 | 23.78 | 23.79 | 23.78 | 23.79 | 2,156 | -0.03(-0.14%) |
Jan 17, 2018 | 23.63 | 23.82 | 23.63 | 23.82 | 5,944 | +0.31(+1.30%) |
Jan 16, 2018 | 23.76 | 23.76 | 23.52 | 23.52 | 2,876 | -0.06(-0.27%) |
Jan 12, 2018 | 23.58 | 23.58 | 23.58 | 0 | +0.12(+0.51%) | |
Jan 11, 2018 | 23.42 | 23.48 | 23.34 | 23.46 | 7,260 | +0.12(+0.52%) |
Jan 10, 2018 | 23.34 | 23.36 | 23.34 | 23.34 | 2,472 | -0.15(-0.63%) |
Jan 09, 2018 | 23.48 | 23.52 | 23.48 | 23.49 | 1,823 | +0.18(+0.78%) |
Jan 08, 2018 | 23.25 | 23.31 | 23.25 | 23.31 | 1,025 | +0.10(+0.44%) |
Jan 05, 2018 | 23.13 | 23.21 | 23.13 | 23.21 | 35,722 | +0.16(+0.68%) |
Jan 04, 2018 | 23.13 | 23.13 | 23.05 | 23.05 | 107,201 | +0.12(+0.51%) |
Jan 03, 2018 | 22.87 | 22.93 | 22.87 | 22.93 | 2,455 | +0.19(+0.85%) |
Jan 02, 2018 | 22.83 | 22.83 | 22.73 | 22.74 | 5,161 | +0.00(+0.00%) |
Dec 29, 2017 | 22.74 | 22.74 | 22.74 | 0 | -0.04(-0.17%) | |
Dec 28, 2017 | 22.80 | 22.80 | 22.75 | 22.78 | 5,050 | +0.03(+0.13%) |
Dec 27, 2017 | 22.73 | 22.76 | 22.70 | 22.75 | 2,709 | +0.10(+0.42%) |
Dec 26, 2017 | 22.65 | 22.68 | 22.65 | 22.65 | 6,175 | -0.05(-0.24%) |
Dec 22, 2017 | 22.78 | 22.78 | 22.69 | 22.71 | 1,936 | -0.09(-0.39%) |
Dec 21, 2017 | 22.98 | 22.98 | 22.78 | 22.79 | 4,683 | -0.06(-0.25%) |
Dec 20, 2017 | 22.88 | 22.88 | 22.85 | 22.85 | 5,809 | +0.05(+0.21%) |
Dec 19, 2017 | 22.83 | 22.91 | 22.80 | 22.80 | 110,463 | -0.04(-0.18%) |
Dec 18, 2017 | 22.86 | 22.91 | 22.84 | 22.84 | 13,193 | +0.08(+0.35%) |
Dec 15, 2017 | 22.69 | 22.79 | 22.69 | 22.76 | 871 | +0.22(+0.99%) |
Dec 14, 2017 | 22.71 | 22.71 | 22.54 | 22.54 | 7,496 | -0.17(-0.73%) |
Dec 13, 2017 | 22.76 | 22.79 | 22.71 | 22.71 | 2,012 | -0.04(-0.16%) |
Dec 12, 2017 | 22.78 | 22.78 | 22.71 | 22.74 | 2,808 | -0.01(-0.05%) |
Dec 11, 2017 | 22.88 | 22.88 | 22.76 | 22.76 | 5,227 | -0.06(-0.27%) |
Dec 08, 2017 | 22.86 | 22.88 | 22.82 | 22.82 | 1,205 | +0.04(+0.19%) |
Dec 07, 2017 | 22.69 | 22.79 | 22.69 | 22.77 | 4,263 | +0.16(+0.69%) |
Dec 06, 2017 | 22.58 | 22.65 | 22.58 | 22.62 | 2,148 | -0.06(-0.26%) |
Dec 05, 2017 | 22.69 | 22.82 | 22.68 | 22.68 | 2,614 | -0.11(-0.47%) |
Dec 04, 2017 | 22.85 | 22.75 | 22.78 | 1,342 | -0.07(-0.29%) | |
Dec 01, 2017 | 23.00 | 23.00 | 22.67 | 22.85 | 6,198 | -0.11(-0.48%) |
Nov 30, 2017 | 22.84 | 22.98 | 22.83 | 22.96 | 13,000 | +0.20(+0.88%) |
Nov 29, 2017 | 22.93 | 22.93 | 22.72 | 22.76 | 31,407 | -0.19(-0.85%) |
Nov 28, 2017 | 22.78 | 22.95 | 22.78 | 22.95 | 6,611 | +0.16(+0.72%) |
Nov 27, 2017 | 22.81 | 22.82 | 22.78 | 22.79 | 6,657 | -0.02(-0.11%) |
Nov 24, 2017 | 22.78 | 22.82 | 22.78 | 22.81 | 2,546 | +0.04(+0.17%) |
Nov 22, 2017 | 22.84 | 22.90 | 22.75 | 22.77 | 7,044 | -0.09(-0.40%) |
Nov 21, 2017 | 22.84 | 22.87 | 22.82 | 22.87 | 8,657 | +0.17(+0.75%) |
Nov 20, 2017 | 22.63 | 22.71 | 22.62 | 22.70 | 203,248 | +0.15(+0.65%) |
Nov 17, 2017 | 22.54 | 22.57 | 22.54 | 22.55 | 3,460 | -0.01(-0.03%) |
Nov 16, 2017 | 22.39 | 22.60 | 22.39 | 22.56 | 1,633 | +0.28(+1.25%) |
Nov 15, 2017 | 22.27 | 22.33 | 22.25 | 22.28 | 6,139 | -0.11(-0.48%) |
Nov 14, 2017 | 22.31 | 22.38 | 22.31 | 22.38 | 4,092 | +0.06(+0.28%) |
Nov 13, 2017 | 22.20 | 22.33 | 22.12 | 22.32 | 2,810 | +0.05(+0.24%) |
Nov 10, 2017 | 22.18 | 22.30 | 22.18 | 22.27 | 17,069 | +0.01(+0.04%) |
Nov 09, 2017 | 22.29 | 22.37 | 22.18 | 22.26 | 8,165 | -0.15(-0.65%) |
Nov 08, 2017 | 22.31 | 22.42 | 22.31 | 22.40 | 3,182 | +0.08(+0.35%) |
Nov 07, 2017 | 22.51 | 22.51 | 22.31 | 22.33 | 3,518 | -0.16(-0.69%) |
Nov 06, 2017 | 22.46 | 22.48 | 22.44 | 22.48 | 5,585 | +0.06(+0.26%) |
Nov 03, 2017 | 22.49 | 22.49 | 22.40 | 22.42 | 2,929 | +0.04(+0.17%) |
Nov 02, 2017 | 22.36 | 22.43 | 22.31 | 22.38 | 1,505 | -0.01(-0.04%) |
Nov 01, 2017 | 22.60 | 22.60 | 22.31 | 22.39 | 13,929 | -0.11(-0.48%) |
Oct 31, 2017 | 22.52 | 22.53 | 22.47 | 22.50 | 6,290 | +0.11(+0.49%) |
Oct 30, 2017 | 22.41 | 22.48 | 22.38 | 22.39 | 3,769 | -0.21(-0.91%) |
Oct 27, 2017 | 22.35 | 22.60 | 22.35 | 22.60 | 7,262 | +0.21(+0.94%) |
Oct 26, 2017 | 22.33 | 22.39 | 22.32 | 22.39 | 2,064 | +0.18(+0.80%) |
Oct 25, 2017 | 22.31 | 22.31 | 22.14 | 22.21 | 7,276 | -0.20(-0.89%) |
Oct 24, 2017 | 22.32 | 22.42 | 22.32 | 22.41 | 2,169 | +0.07(+0.33%) |
Oct 23, 2017 | 22.44 | 22.44 | 22.33 | 22.34 | 5,866 | -0.08(-0.35%) |
Oct 20, 2017 | 22.49 | 22.50 | 22.41 | 22.41 | 1,805 | +0.15(+0.65%) |
Oct 19, 2017 | 22.23 | 22.28 | 22.08 | 22.27 | 1,928 | -0.08(-0.35%) |
Oct 18, 2017 | 22.33 | 22.35 | 22.26 | 22.35 | 2,017 | +0.14(+0.65%) |
Oct 17, 2017 | 22.24 | 22.24 | 22.20 | 22.20 | 9,347 | -0.00(-0.00%) |
Oct 16, 2017 | 22.21 | 22.21 | 22.16 | 22.20 | 7,355 | -0.01(-0.03%) |
Oct 13, 2017 | 22.20 | 22.24 | 22.20 | 22.21 | 3,041 | +0.02(+0.09%) |
Oct 12, 2017 | 22.21 | 22.21 | 22.18 | 22.19 | 1,086 | +0.02(+0.09%) |
Oct 11, 2017 | 22.23 | 22.23 | 22.17 | 22.17 | 6,767 | -0.02(-0.09%) |
Oct 10, 2017 | 22.27 | 22.27 | 22.11 | 22.19 | 10,147 | +0.07(+0.33%) |
Oct 09, 2017 | 22.24 | 22.24 | 22.12 | 22.12 | 1,642 | -0.00(-0.00%) |
Oct 06, 2017 | 22.17 | 22.19 | 22.12 | 22.12 | 2,213 | -0.03(-0.14%) |
Oct 05, 2017 | 22.18 | 22.18 | 22.10 | 22.15 | 2,250 | +0.04(+0.18%) |
Oct 04, 2017 | 22.15 | 22.15 | 22.09 | 22.11 | 2,306 | +0.00(+0.02%) |
Oct 03, 2017 | 22.13 | 22.13 | 22.06 | 22.10 | 3,252 | +0.11(+0.49%) |
Oct 02, 2017 | 21.88 | 22.00 | 21.88 | 22.00 | 3,296 | +0.17(+0.76%) |
Sep 29, 2017 | 21.72 | 21.85 | 21.72 | 21.83 | 5,757 | +0.14(+0.62%) |
Sep 28, 2017 | 21.57 | 21.70 | 21.57 | 21.70 | 17,698 | +0.05(+0.22%) |
Sep 27, 2017 | 21.52 | 21.70 | 21.52 | 21.65 | 10,171 | +0.30(+1.41%) |
Sep 26, 2017 | 21.36 | 21.42 | 21.33 | 21.35 | 16,156 | +0.02(+0.09%) |
Sep 25, 2017 | 21.43 | 21.43 | 21.24 | 21.33 | 77,922 | -0.06(-0.30%) |
Sep 22, 2017 | 21.15 | 21.39 | 21.15 | 21.39 | 183,310 | +0.18(+0.84%) |
Sep 21, 2017 | 21.26 | 21.26 | 21.17 | 21.21 | 3,174 | +0.03(+0.16%) |
Sep 20, 2017 | 21.17 | 21.21 | 21.15 | 21.18 | 2,370 | -0.05(-0.26%) |
Sep 19, 2017 | 21.20 | 21.24 | 21.20 | 21.23 | 4,364 | +0.07(+0.32%) |
Sep 18, 2017 | 21.18 | 21.23 | 21.16 | 21.16 | 7,647 | +0.08(+0.37%) |
Sep 15, 2017 | 21.06 | 21.10 | 21.06 | 21.09 | 48,182 | +0.07(+0.32%) |
Sep 14, 2017 | 20.97 | 21.04 | 20.97 | 21.02 | 7,374 | +0.07(+0.32%) |
Sep 13, 2017 | 20.96 | 20.96 | 20.95 | 20.95 | 656 | +0.00(+0.00%) |
Sep 12, 2017 | 20.92 | 20.95 | 20.88 | 20.95 | 2,814 | +0.16(+0.75%) |
Sep 11, 2017 | 20.74 | 20.80 | 20.73 | 20.79 | 1,670 | +0.21(+1.00%) |
Sep 08, 2017 | 20.55 | 20.59 | 20.47 | 20.59 | 2,689 | +0.02(+0.10%) |
Sep 07, 2017 | 20.67 | 20.67 | 20.50 | 20.57 | 3,794 | -0.03(-0.17%) |
Sep 06, 2017 | 20.58 | 20.60 | 20.55 | 20.60 | 3,945 | -0.01(-0.04%) |
Sep 05, 2017 | 20.76 | 20.76 | 20.49 | 20.61 | 55,771 | -0.20(-0.98%) |
Sep 01, 2017 | 20.80 | 20.82 | 20.78 | 20.81 | 3,207 | +0.08(+0.40%) |
Aug 31, 2017 | 20.70 | 20.75 | 20.70 | 20.73 | 2,247 | +0.17(+0.82%) |
Aug 30, 2017 | 20.46 | 20.56 | 20.46 | 20.56 | 1,042 | +0.18(+0.87%) |
Aug 29, 2017 | 20.25 | 20.43 | 20.25 | 20.39 | 31,909 | +0.05(+0.26%) |
Aug 28, 2017 | 20.47 | 20.47 | 20.31 | 20.33 | 19,956 | +0.01(+0.07%) |
Aug 25, 2017 | 20.32 | 20.40 | 20.31 | 20.32 | 16,995 | +0.08(+0.38%) |
Aug 24, 2017 | 20.30 | 20.35 | 20.24 | 20.24 | 8,456 | -0.03(-0.14%) |
Aug 23, 2017 | 20.29 | 20.34 | 20.27 | 20.27 | 37,756 | -0.17(-0.82%) |
Aug 22, 2017 | 20.39 | 20.44 | 20.30 | 20.44 | 6,367 | +0.24(+1.18%) |
Aug 21, 2017 | 20.22 | 20.24 | 20.20 | 20.20 | 2,595 | -0.08(-0.40%) |
Aug 18, 2017 | 20.24 | 20.31 | 20.24 | 20.28 | 3,845 | -0.10(-0.49%) |
Aug 17, 2017 | 20.50 | 20.50 | 20.38 | 20.38 | 786 | -0.21(-1.01%) |
Aug 16, 2017 | 20.65 | 20.70 | 20.59 | 20.59 | 2,902 | +0.06(+0.28%) |
Aug 15, 2017 | 20.64 | 20.64 | 20.53 | 20.53 | 3,944 | -0.05(-0.24%) |
Aug 14, 2017 | 20.59 | 20.64 | 20.58 | 20.58 | 4,779 | +0.23(+1.14%) |
Aug 11, 2017 | 20.19 | 20.36 | 20.19 | 20.35 | 3,738 | +0.04(+0.20%) |
Aug 10, 2017 | 20.38 | 20.38 | 20.30 | 20.31 | 1,805 | -0.34(-1.65%) |
Aug 09, 2017 | 20.73 | 20.73 | 20.59 | 20.65 | 7,782 | -0.24(-1.16%) |
Aug 08, 2017 | 20.84 | 20.96 | 20.84 | 20.89 | 2,621 | +0.02(+0.12%) |
Aug 07, 2017 | 20.83 | 20.87 | 20.83 | 20.87 | 1,811 | +0.11(+0.52%) |
Aug 04, 2017 | 20.75 | 20.76 | 20.74 | 20.76 | 6,361 | +0.04(+0.21%) |
Aug 03, 2017 | 20.71 | 20.74 | 20.71 | 20.72 | 547 | -0.01(-0.03%) |
Aug 02, 2017 | 20.87 | 20.87 | 20.63 | 20.72 | 3,158 | -0.16(-0.78%) |
Aug 01, 2017 | 20.80 | 20.89 | 20.80 | 20.89 | 2,540 | +0.10(+0.49%) |
Jul 31, 2017 | 21.00 | 21.00 | 20.77 | 20.79 | 3,049 | -0.06(-0.28%) |
Jul 28, 2017 | 20.96 | 20.96 | 20.81 | 20.84 | 14,885 | -0.07(-0.32%) |
Jul 27, 2017 | 21.15 | 21.15 | 20.88 | 20.91 | 9,332 | -0.15(-0.69%) |
Jul 26, 2017 | 21.10 | 21.13 | 21.06 | 21.06 | 1,588 | -0.06(-0.28%) |
Jul 25, 2017 | 21.06 | 21.19 | 21.06 | 21.11 | 5,600 | +0.07(+0.35%) |
Jul 24, 2017 | 21.09 | 21.09 | 21.04 | 21.04 | 1,133 | -0.01(-0.05%) |
Jul 21, 2017 | 21.11 | 21.11 | 21.07 | 21.05 | 2,342 | -0.16(-0.78%) |
Jul 20, 2017 | 21.22 | 21.22 | 21.16 | 21.22 | 4,500 | +0.01(+0.07%) |
Jul 19, 2017 | 21.11 | 21.23 | 21.11 | 21.20 | 19,590 | +0.22(+1.06%) |
Jul 18, 2017 | 20.95 | 20.98 | 20.92 | 20.98 | 2,848 | -0.10(-0.48%) |
Jul 17, 2017 | 21.00 | 21.08 | 20.99 | 21.08 | 19,527 | +0.06(+0.29%) |
Jul 14, 2017 | 20.91 | 21.02 | 20.91 | 21.02 | 9,025 | +0.12(+0.56%) |
Jul 13, 2017 | 20.77 | 20.94 | 20.77 | 20.90 | 3,963 | +0.02(+0.10%) |
Jul 12, 2017 | 20.88 | 20.94 | 20.86 | 20.88 | 2,473 | +0.18(+0.88%) |
Jul 11, 2017 | 20.72 | 20.74 | 20.60 | 20.70 | 4,558 | -0.04(-0.18%) |
Jul 10, 2017 | 20.61 | 20.74 | 20.60 | 20.74 | 18,056 | +0.08(+0.37%) |
Jul 07, 2017 | 20.55 | 20.67 | 20.55 | 20.66 | 1,208 | +0.14(+0.66%) |
Jul 06, 2017 | 20.46 | 20.52 | 20.46 | 20.52 | 5,076 | -0.11(-0.52%) |
Jul 05, 2017 | 20.62 | 20.68 | 20.62 | 20.63 | 1,787 | -0.07(-0.35%) |