Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 23.76 | 23.77 | 23.71 | 23.74 | 45,476 | -0.01(-0.05%) |
Jun 29, 2017 | 23.73 | 23.77 | 23.72 | 23.75 | 73,166 | -0.07(-0.29%) |
Jun 28, 2017 | 23.81 | 23.82 | 23.78 | 23.82 | 85,168 | +0.00(+0.02%) |
Jun 27, 2017 | 23.86 | 23.86 | 23.77 | 23.82 | 230,611 | -0.07(-0.31%) |
Jun 26, 2017 | 23.88 | 23.91 | 23.87 | 23.89 | 52,991 | +0.06(+0.24%) |
Jun 23, 2017 | 23.83 | 23.88 | 23.83 | 23.83 | 73,975 | -0.04(-0.16%) |
Jun 22, 2017 | 23.86 | 23.87 | 23.81 | 23.87 | 69,303 | +0.02(+0.10%) |
Jun 21, 2017 | 23.84 | 23.86 | 23.81 | 23.84 | 78,440 | -0.01(-0.03%) |
Jun 20, 2017 | 23.80 | 23.86 | 23.78 | 23.85 | 80,073 | +0.05(+0.21%) |
Jun 19, 2017 | 23.82 | 23.82 | 23.78 | 23.80 | 57,344 | -0.03(-0.12%) |
Jun 16, 2017 | 23.82 | 23.84 | 23.78 | 23.83 | 64,635 | +0.04(+0.17%) |
Jun 15, 2017 | 23.79 | 23.82 | 23.79 | 23.79 | 133,193 | -0.02(-0.09%) |
Jun 14, 2017 | 23.83 | 23.87 | 23.80 | 23.81 | 160,039 | +0.06(+0.24%) |
Jun 13, 2017 | 23.71 | 23.75 | 23.71 | 23.75 | 151,235 | +0.00(+0.00%) |
Jun 12, 2017 | 23.74 | 23.77 | 23.72 | 23.75 | 77,000 | +0.03(+0.12%) |
Jun 09, 2017 | 23.71 | 23.76 | 23.68 | 23.72 | 204,666 | -0.03(-0.12%) |
Jun 08, 2017 | 23.77 | 23.78 | 23.74 | 23.75 | 60,219 | -0.03(-0.14%) |
Jun 07, 2017 | 23.79 | 23.82 | 23.78 | 23.79 | 334,047 | -0.02(-0.07%) |
Jun 06, 2017 | 23.82 | 23.84 | 23.80 | 23.80 | 89,184 | +0.05(+0.23%) |
Jun 05, 2017 | 23.75 | 23.79 | 23.74 | 23.75 | 196,087 | -0.05(-0.22%) |
Jun 02, 2017 | 23.79 | 23.81 | 23.77 | 23.80 | 216,293 | +0.07(+0.29%) |
Jun 01, 2017 | 23.71 | 23.74 | 23.69 | 23.73 | 61,652 | -0.00(-0.02%) |
May 31, 2017 | 23.71 | 23.75 | 23.71 | 23.74 | 47,533 | +0.03(+0.14%) |
May 30, 2017 | 23.72 | 23.72 | 23.68 | 23.70 | 57,874 | +0.05(+0.19%) |
May 26, 2017 | 23.69 | 23.69 | 23.65 | 23.66 | 31,868 | +0.00(+0.02%) |
May 25, 2017 | 23.70 | 23.70 | 23.65 | 23.66 | 72,045 | -0.01(-0.03%) |
May 24, 2017 | 23.64 | 23.67 | 23.61 | 23.66 | 103,218 | +0.03(+0.14%) |
May 23, 2017 | 23.68 | 23.68 | 23.61 | 23.63 | 59,690 | -0.05(-0.19%) |
May 22, 2017 | 23.68 | 23.68 | 23.65 | 23.68 | 53,058 | +0.01(+0.05%) |
May 19, 2017 | 23.66 | 23.69 | 23.63 | 23.66 | 90,325 | -0.03(-0.14%) |
May 18, 2017 | 23.69 | 23.70 | 23.66 | 23.70 | 132,011 | +0.01(+0.03%) |
May 17, 2017 | 23.64 | 23.70 | 23.62 | 23.69 | 117,538 | +0.12(+0.51%) |
May 16, 2017 | 23.59 | 23.59 | 23.55 | 23.57 | 69,564 | +0.01(+0.05%) |
May 15, 2017 | 23.56 | 23.56 | 23.52 | 23.56 | 71,144 | +0.01(+0.05%) |
May 12, 2017 | 23.54 | 23.55 | 23.52 | 23.54 | 83,268 | +0.08(+0.35%) |
May 11, 2017 | 23.43 | 23.47 | 23.43 | 23.46 | 59,931 | +0.01(+0.03%) |
May 10, 2017 | 23.46 | 23.50 | 23.43 | 23.45 | 50,435 | -0.00(-0.02%) |
May 09, 2017 | 23.47 | 23.47 | 23.42 | 23.46 | 244,037 | -0.03(-0.12%) |
May 08, 2017 | 23.47 | 23.50 | 23.46 | 23.49 | 204,096 | -0.02(-0.11%) |
May 05, 2017 | 23.49 | 23.52 | 23.47 | 23.51 | 148,133 | +0.02(+0.11%) |
May 04, 2017 | 23.52 | 23.52 | 23.48 | 23.49 | 55,030 | -0.03(-0.14%) |
May 03, 2017 | 23.54 | 23.58 | 23.52 | 23.52 | 65,410 | -0.02(-0.10%) |
May 02, 2017 | 23.48 | 23.56 | 23.48 | 23.54 | 171,891 | +0.04(+0.17%) |
May 01, 2017 | 23.54 | 23.57 | 23.47 | 23.50 | 1,415,336 | -0.05(-0.23%) |
Apr 28, 2017 | 23.52 | 23.56 | 23.50 | 23.56 | 67,960 | +0.02(+0.09%) |
Apr 27, 2017 | 23.51 | 23.54 | 23.49 | 23.54 | 124,407 | +0.02(+0.07%) |
Apr 26, 2017 | 23.49 | 23.52 | 23.46 | 23.52 | 372,495 | +0.05(+0.19%) |
Apr 25, 2017 | 23.52 | 23.52 | 23.46 | 23.48 | 62,435 | -0.09(-0.37%) |
Apr 24, 2017 | 23.54 | 23.57 | 23.50 | 23.56 | 103,637 | -0.02(-0.10%) |
Apr 21, 2017 | 23.60 | 23.62 | 23.58 | 23.59 | 74,608 | -0.01(-0.03%) |
Apr 20, 2017 | 23.59 | 23.64 | 23.56 | 23.59 | 130,957 | -0.02(-0.09%) |
Apr 19, 2017 | 23.62 | 23.62 | 23.60 | 23.61 | 70,288 | -0.03(-0.12%) |
Apr 18, 2017 | 23.61 | 23.66 | 23.59 | 23.64 | 150,466 | +0.09(+0.37%) |
Apr 17, 2017 | 23.61 | 23.61 | 23.55 | 23.56 | 63,597 | -0.02(-0.07%) |
Apr 13, 2017 | 23.55 | 23.60 | 23.53 | 23.57 | 57,759 | +0.02(+0.07%) |
Apr 12, 2017 | 23.52 | 23.56 | 23.50 | 23.56 | 175,565 | +0.05(+0.23%) |
Apr 11, 2017 | 23.46 | 23.51 | 23.45 | 23.50 | 1,400,029 | +0.09(+0.37%) |
Apr 10, 2017 | 23.42 | 23.44 | 23.41 | 23.42 | 57,852 | +0.03(+0.12%) |
Apr 07, 2017 | 23.46 | 23.49 | 23.39 | 23.39 | 118,909 | -0.05(-0.23%) |
Apr 06, 2017 | 23.43 | 23.46 | 23.41 | 23.44 | 420,044 | +0.02(+0.07%) |
Apr 05, 2017 | 23.39 | 23.45 | 23.38 | 23.43 | 137,043 | +0.00(+0.02%) |
Apr 04, 2017 | 23.44 | 23.45 | 23.41 | 23.42 | 73,944 | -0.01(-0.05%) |
Apr 03, 2017 | 23.38 | 23.44 | 23.38 | 23.43 | 88,111 | +0.08(+0.35%) |
Mar 31, 2017 | 23.36 | 23.37 | 23.34 | 23.35 | 71,766 | +0.02(+0.09%) |
Mar 30, 2017 | 23.34 | 23.35 | 23.32 | 23.33 | 83,389 | -0.03(-0.14%) |
Mar 29, 2017 | 23.36 | 23.38 | 23.34 | 23.37 | 73,794 | +0.04(+0.18%) |
Mar 28, 2017 | 23.40 | 23.43 | 23.32 | 23.32 | 80,992 | -0.05(-0.23%) |
Mar 27, 2017 | 23.42 | 23.43 | 23.36 | 23.38 | 486,273 | +0.04(+0.16%) |
Mar 24, 2017 | 23.33 | 23.36 | 23.31 | 23.34 | 52,504 | -0.01(-0.04%) |
Mar 23, 2017 | 23.38 | 23.38 | 23.31 | 23.35 | 96,609 | +0.01(+0.05%) |
Mar 22, 2017 | 23.33 | 23.37 | 23.31 | 23.34 | 47,717 | +0.02(+0.11%) |
Mar 21, 2017 | 23.27 | 23.32 | 23.24 | 23.31 | 69,447 | +0.06(+0.25%) |
Mar 20, 2017 | 23.22 | 23.27 | 23.22 | 23.25 | 116,935 | +0.02(+0.11%) |
Mar 17, 2017 | 23.21 | 23.23 | 23.19 | 23.23 | 122,169 | +0.06(+0.26%) |
Mar 16, 2017 | 23.16 | 23.20 | 23.16 | 23.17 | 75,046 | -0.02(-0.09%) |
Mar 15, 2017 | 23.10 | 23.19 | 23.07 | 23.19 | 332,753 | +0.11(+0.50%) |
Mar 14, 2017 | 23.07 | 23.10 | 23.05 | 23.07 | 62,361 | +0.01(+0.05%) |
Mar 13, 2017 | 23.07 | 23.10 | 23.05 | 23.06 | 739,790 | -0.03(-0.14%) |
Mar 10, 2017 | 23.10 | 23.12 | 23.06 | 23.10 | 69,344 | +0.02(+0.07%) |
Mar 09, 2017 | 23.10 | 23.10 | 23.06 | 23.08 | 433,186 | -0.06(-0.27%) |
Mar 08, 2017 | 23.14 | 23.16 | 23.12 | 23.14 | 286,493 | -0.06(-0.24%) |
Mar 07, 2017 | 23.24 | 23.25 | 23.19 | 23.20 | 174,053 | -0.03(-0.14%) |
Mar 06, 2017 | 23.25 | 23.26 | 23.21 | 23.23 | 93,361 | +0.00(+0.02%) |
Mar 03, 2017 | 23.25 | 23.25 | 23.19 | 23.23 | 98,111 | -0.00(-0.02%) |
Mar 02, 2017 | 23.23 | 23.24 | 23.20 | 23.23 | 78,747 | -0.02(-0.11%) |
Mar 01, 2017 | 23.28 | 23.28 | 23.25 | 23.25 | 177,142 | -0.10(-0.44%) |
Feb 28, 2017 | 23.40 | 23.40 | 23.35 | 23.36 | 329,694 | -0.00(-0.02%) |
Feb 27, 2017 | 23.40 | 23.41 | 23.36 | 23.36 | 266,900 | -0.03(-0.14%) |
Feb 24, 2017 | 23.40 | 23.43 | 23.36 | 23.40 | 324,026 | +0.06(+0.25%) |
Feb 23, 2017 | 23.31 | 23.35 | 23.30 | 23.34 | 63,595 | +0.05(+0.23%) |
Feb 22, 2017 | 23.32 | 23.33 | 23.24 | 23.29 | 108,485 | +0.02(+0.07%) |
Feb 21, 2017 | 23.27 | 23.31 | 23.24 | 23.27 | 126,569 | -0.01(-0.04%) |
Feb 17, 2017 | 23.28 | 23.28 | 23.28 | 0 | +0.05(+0.21%) | |
Feb 16, 2017 | 23.21 | 23.26 | 23.20 | 23.23 | 251,385 | +0.03(+0.12%) |
Feb 15, 2017 | 23.17 | 23.21 | 23.17 | 23.20 | 133,450 | -0.03(-0.14%) |
Feb 14, 2017 | 23.28 | 23.28 | 23.19 | 23.23 | 159,186 | -0.05(-0.21%) |
Feb 13, 2017 | 23.26 | 23.30 | 23.25 | 23.28 | 70,060 | -0.00(-0.01%) |
Feb 10, 2017 | 23.26 | 23.31 | 23.25 | 23.28 | 206,385 | -0.01(-0.03%) |
Feb 09, 2017 | 23.34 | 23.38 | 23.29 | 23.29 | 1,340,832 | -0.07(-0.30%) |
Feb 08, 2017 | 23.33 | 23.39 | 23.33 | 23.36 | 126,120 | +0.04(+0.16%) |
Feb 07, 2017 | 23.30 | 23.34 | 23.27 | 23.32 | 285,917 | +0.04(+0.18%) |
Feb 06, 2017 | 23.24 | 23.29 | 23.24 | 23.28 | 96,449 | +0.08(+0.33%) |
Feb 03, 2017 | 23.27 | 23.27 | 23.18 | 23.20 | 70,020 | -0.01(-0.05%) |
Feb 02, 2017 | 23.25 | 23.26 | 23.19 | 23.22 | 152,862 | +0.03(+0.14%) |
Feb 01, 2017 | 23.18 | 23.22 | 23.14 | 23.18 | 203,164 | -0.03(-0.14%) |
Jan 31, 2017 | 23.21 | 23.25 | 23.18 | 23.21 | 321,646 | +0.03(+0.12%) |
Jan 30, 2017 | 23.21 | 23.21 | 23.17 | 23.19 | 70,056 | +0.01(+0.03%) |
Jan 27, 2017 | 23.19 | 23.19 | 23.15 | 23.18 | 107,394 | +0.02(+0.09%) |
Jan 26, 2017 | 23.10 | 23.17 | 23.10 | 23.16 | 851,433 | +0.02(+0.09%) |
Jan 25, 2017 | 23.16 | 23.19 | 23.12 | 23.14 | 165,759 | -0.08(-0.33%) |
Jan 24, 2017 | 23.26 | 23.26 | 23.18 | 23.21 | 171,409 | -0.07(-0.28%) |
Jan 23, 2017 | 23.23 | 23.29 | 23.20 | 23.28 | 296,524 | +0.09(+0.37%) |
Jan 20, 2017 | 23.15 | 23.20 | 23.12 | 23.19 | 147,725 | -0.01(-0.04%) |
Jan 19, 2017 | 23.18 | 23.22 | 23.15 | 23.20 | 197,705 | -0.02(-0.10%) |
Jan 18, 2017 | 23.29 | 23.30 | 23.21 | 23.22 | 128,932 | -0.10(-0.43%) |
Jan 17, 2017 | 23.33 | 23.35 | 23.29 | 23.32 | 247,546 | +0.06(+0.24%) |
Jan 13, 2017 | 23.27 | 23.27 | 23.27 | 0 | -0.02(-0.09%) | |
Jan 12, 2017 | 23.33 | 23.37 | 23.28 | 23.29 | 1,582,086 | +0.00(+0.00%) |
Jan 11, 2017 | 23.29 | 23.36 | 23.27 | 23.29 | 825,336 | -0.01(-0.05%) |
Jan 10, 2017 | 23.30 | 23.31 | 23.26 | 23.30 | 345,232 | -0.00(-0.02%) |
Jan 09, 2017 | 23.32 | 23.32 | 23.27 | 23.30 | 140,937 | +0.05(+0.20%) |
Jan 06, 2017 | 23.26 | 23.28 | 23.24 | 23.26 | 196,902 | -0.05(-0.22%) |
Jan 05, 2017 | 23.22 | 23.31 | 23.22 | 23.31 | 107,797 | +0.11(+0.46%) |
Jan 04, 2017 | 23.18 | 23.22 | 23.16 | 23.20 | 124,908 | +0.02(+0.09%) |
Jan 03, 2017 | 23.15 | 23.21 | 23.13 | 23.18 | 65,304 | +0.01(+0.05%) |
Dec 30, 2016 | 23.17 | 23.17 | 23.17 | 0 | +0.02(+0.07%) | |
Dec 29, 2016 | 23.11 | 23.17 | 23.11 | 23.15 | 146,848 | +0.08(+0.35%) |
Dec 28, 2016 | 23.02 | 23.10 | 23.02 | 23.07 | 587,467 | +0.02(+0.08%) |
Dec 27, 2016 | 23.01 | 23.06 | 23.01 | 23.05 | 526,673 | -0.00(-0.02%) |
Dec 23, 2016 | 23.06 | 23.06 | 23.06 | 0 | +0.02(+0.09%) | |
Dec 22, 2016 | 23.02 | 23.04 | 22.98 | 23.04 | 303,328 | +0.01(+0.05%) |
Dec 21, 2016 | 23.02 | 23.05 | 22.99 | 23.02 | 431,694 | +0.04(+0.18%) |
Dec 20, 2016 | 22.98 | 23.00 | 22.97 | 22.98 | 239,767 | -0.03(-0.12%) |
Dec 19, 2016 | 22.98 | 23.04 | 22.98 | 23.01 | 287,949 | +0.04(+0.19%) |
Dec 16, 2016 | 22.98 | 23.02 | 22.94 | 22.97 | 269,557 | -0.02(-0.07%) |
Dec 15, 2016 | 23.01 | 23.03 | 22.95 | 22.98 | 364,640 | -0.01(-0.04%) |
Dec 14, 2016 | 23.13 | 23.17 | 22.99 | 22.99 | 267,484 | -0.10(-0.43%) |
Dec 13, 2016 | 23.12 | 23.12 | 23.07 | 23.09 | 558,870 | -0.01(-0.06%) |
Dec 12, 2016 | 23.08 | 23.11 | 23.03 | 23.11 | 718,309 | +0.01(+0.05%) |
Dec 09, 2016 | 23.13 | 23.15 | 23.07 | 23.09 | 248,653 | -0.06(-0.26%) |
Dec 08, 2016 | 23.14 | 23.17 | 23.12 | 23.15 | 2,139,605 | -0.04(-0.18%) |
Dec 07, 2016 | 23.18 | 23.21 | 23.17 | 23.20 | 209,532 | +0.05(+0.21%) |
Dec 06, 2016 | 23.17 | 23.18 | 23.13 | 23.15 | 100,403 | -0.01(-0.05%) |
Dec 05, 2016 | 23.09 | 23.19 | 23.07 | 23.16 | 2,392,297 | +0.02(+0.09%) |
Dec 02, 2016 | 23.09 | 23.17 | 23.09 | 23.14 | 169,941 | +0.07(+0.32%) |
Dec 01, 2016 | 23.10 | 23.10 | 23.00 | 23.07 | 124,554 | -0.06(-0.25%) |
Nov 30, 2016 | 23.14 | 23.15 | 23.10 | 23.12 | 161,668 | -0.08(-0.35%) |
Nov 29, 2016 | 23.16 | 23.22 | 23.15 | 23.20 | 171,904 | +0.02(+0.07%) |
Nov 28, 2016 | 23.16 | 23.19 | 23.15 | 23.19 | 86,614 | +0.05(+0.21%) |
Nov 25, 2016 | 23.13 | 23.16 | 23.10 | 23.14 | 77,084 | +0.02(+0.07%) |
Nov 23, 2016 | 23.12 | 23.12 | 23.12 | 0 | -0.07(-0.31%) | |
Nov 22, 2016 | 23.18 | 23.22 | 23.17 | 23.20 | 453,862 | +0.05(+0.21%) |
Nov 21, 2016 | 23.15 | 23.20 | 23.13 | 23.15 | 424,318 | -0.01(-0.05%) |
Nov 18, 2016 | 23.21 | 23.25 | 23.14 | 23.16 | 285,886 | -0.05(-0.23%) |
Nov 17, 2016 | 23.25 | 23.25 | 23.20 | 23.21 | 176,387 | -0.06(-0.27%) |
Nov 16, 2016 | 23.23 | 23.29 | 23.23 | 23.28 | 176,316 | +0.04(+0.15%) |
Nov 15, 2016 | 23.26 | 23.30 | 23.24 | 23.24 | 277,928 | +0.00(+0.00%) |
Nov 14, 2016 | 23.23 | 23.32 | 23.23 | 23.24 | 156,143 | -0.07(-0.31%) |
Nov 11, 2016 | 23.35 | 23.38 | 23.31 | 23.31 | 155,494 | -0.04(-0.19%) |
Nov 10, 2016 | 23.46 | 23.46 | 23.35 | 23.36 | 263,022 | -0.12(-0.52%) |
Nov 09, 2016 | 23.61 | 23.65 | 23.44 | 23.48 | 112,492 | -0.21(-0.87%) |
Nov 08, 2016 | 23.73 | 23.74 | 23.67 | 23.69 | 431,291 | -0.04(-0.15%) |
Nov 07, 2016 | 23.72 | 23.75 | 23.71 | 23.72 | 175,321 | -0.04(-0.15%) |
Nov 04, 2016 | 23.76 | 23.78 | 23.72 | 23.76 | 90,375 | +0.04(+0.17%) |
Nov 03, 2016 | 23.72 | 23.75 | 23.70 | 23.72 | 196,918 | -0.01(-0.05%) |
Nov 02, 2016 | 23.74 | 23.78 | 23.72 | 23.73 | 95,270 | +0.04(+0.15%) |
Nov 01, 2016 | 23.69 | 23.75 | 23.67 | 23.70 | 124,615 | -0.01(-0.04%) |
Oct 31, 2016 | 23.71 | 23.73 | 23.69 | 23.70 | 1,214,025 | +0.01(+0.05%) |
Oct 28, 2016 | 23.71 | 23.73 | 23.69 | 23.69 | 55,650 | +0.00(+0.00%) |
Oct 27, 2016 | 23.71 | 23.73 | 23.68 | 23.69 | 80,092 | -0.07(-0.31%) |
Oct 26, 2016 | 23.79 | 23.80 | 23.76 | 23.77 | 89,108 | -0.03(-0.12%) |
Oct 25, 2016 | 23.78 | 23.82 | 23.77 | 23.79 | 390,366 | -0.01(-0.04%) |
Oct 24, 2016 | 23.83 | 23.83 | 23.80 | 23.80 | 51,676 | -0.03(-0.13%) |
Oct 21, 2016 | 23.83 | 23.86 | 23.81 | 23.83 | 153,810 | +0.01(+0.03%) |
Oct 20, 2016 | 23.84 | 23.85 | 23.79 | 23.83 | 207,831 | +0.01(+0.05%) |
Oct 19, 2016 | 23.77 | 23.84 | 23.77 | 23.81 | 70,418 | +0.00(+0.00%) |
Oct 18, 2016 | 23.78 | 23.82 | 23.78 | 23.81 | 62,267 | +0.04(+0.19%) |
Oct 17, 2016 | 23.77 | 23.81 | 23.75 | 23.77 | 40,145 | +0.02(+0.07%) |
Oct 14, 2016 | 23.78 | 23.80 | 23.75 | 23.75 | 95,674 | -0.06(-0.24%) |
Oct 13, 2016 | 23.81 | 23.82 | 23.78 | 23.81 | 101,127 | +0.06(+0.24%) |
Oct 12, 2016 | 23.75 | 23.76 | 23.72 | 23.75 | 132,963 | -0.02(-0.07%) |
Oct 11, 2016 | 23.76 | 23.79 | 23.74 | 23.77 | 349,672 | -0.01(-0.03%) |
Oct 10, 2016 | 23.75 | 23.79 | 23.73 | 23.78 | 101,164 | -0.03(-0.14%) |
Oct 07, 2016 | 23.80 | 23.81 | 23.75 | 23.81 | 218,289 | +0.01(+0.05%) |
Oct 06, 2016 | 23.79 | 23.83 | 23.76 | 23.80 | 246,611 | +0.02(+0.07%) |
Oct 05, 2016 | 23.83 | 23.83 | 23.77 | 23.78 | 266,219 | -0.05(-0.20%) |
Oct 04, 2016 | 23.87 | 23.89 | 23.81 | 23.83 | 176,474 | -0.05(-0.22%) |
Oct 03, 2016 | 23.92 | 23.94 | 23.84 | 23.88 | 1,043,888 | -0.03(-0.11%) |
Sep 30, 2016 | 23.97 | 23.97 | 23.90 | 23.91 | 951,239 | -0.04(-0.15%) |
Sep 29, 2016 | 23.91 | 23.97 | 23.91 | 23.94 | 186,840 | +0.00(+0.00%) |
Sep 28, 2016 | 23.96 | 23.98 | 23.94 | 23.94 | 171,694 | +0.00(+0.02%) |
Sep 27, 2016 | 23.96 | 23.96 | 23.93 | 23.94 | 286,677 | +0.01(+0.05%) |
Sep 26, 2016 | 23.92 | 23.94 | 23.89 | 23.93 | 353,524 | +0.04(+0.19%) |
Sep 23, 2016 | 23.88 | 23.90 | 23.84 | 23.88 | 83,914 | +0.00(+0.02%) |
Sep 22, 2016 | 23.83 | 23.90 | 23.83 | 23.88 | 371,644 | +0.07(+0.30%) |
Sep 21, 2016 | 23.80 | 23.84 | 23.71 | 23.81 | 200,324 | +0.02(+0.07%) |
Sep 20, 2016 | 23.80 | 23.82 | 23.78 | 23.79 | 81,475 | +0.03(+0.14%) |
Sep 19, 2016 | 23.76 | 23.80 | 23.76 | 23.76 | 457,990 | -0.02(-0.08%) |
Sep 16, 2016 | 23.78 | 23.80 | 23.76 | 23.78 | 93,150 | +0.01(+0.03%) |
Sep 15, 2016 | 23.78 | 23.79 | 23.72 | 23.77 | 236,253 | +0.02(+0.07%) |
Sep 14, 2016 | 23.76 | 23.79 | 23.74 | 23.76 | 330,809 | +0.00(+0.02%) |
Sep 13, 2016 | 23.82 | 23.82 | 23.71 | 23.75 | 1,934,569 | -0.05(-0.20%) |
Sep 12, 2016 | 23.81 | 23.83 | 23.77 | 23.80 | 832,987 | -0.01(-0.05%) |
Sep 09, 2016 | 23.82 | 23.84 | 23.77 | 23.81 | 304,574 | -0.08(-0.35%) |
Sep 08, 2016 | 23.93 | 23.96 | 23.87 | 23.90 | 225,359 | -0.07(-0.30%) |
Sep 07, 2016 | 23.99 | 24.00 | 23.96 | 23.97 | 53,499 | +0.02(+0.08%) |
Sep 06, 2016 | 23.91 | 23.99 | 23.90 | 23.95 | 1,593,555 | +0.06(+0.24%) |
Sep 02, 2016 | 23.92 | 23.89 | 23.89 | 23.89 | 293,665 | -0.05(-0.20%) |
Sep 01, 2016 | 23.89 | 23.95 | 23.87 | 23.94 | 90,325 | +0.04(+0.16%) |
Aug 31, 2016 | 23.94 | 23.95 | 23.90 | 23.90 | 293,989 | -0.03(-0.13%) |
Aug 30, 2016 | 23.94 | 23.95 | 23.91 | 23.93 | 102,763 | +0.01(+0.05%) |
Aug 29, 2016 | 23.89 | 23.94 | 23.89 | 23.92 | 86,670 | +0.05(+0.22%) |
Aug 26, 2016 | 23.94 | 23.96 | 23.87 | 23.87 | 84,765 | -0.06(-0.25%) |
Aug 25, 2016 | 23.93 | 23.95 | 23.91 | 23.93 | 76,386 | -0.02(-0.08%) |
Aug 24, 2016 | 23.94 | 23.96 | 23.92 | 23.95 | 135,366 | +0.01(+0.03%) |
Aug 23, 2016 | 23.97 | 23.97 | 23.93 | 23.94 | 121,108 | -0.00(-0.02%) |
Aug 22, 2016 | 23.94 | 23.96 | 23.92 | 23.95 | 103,585 | +0.02(+0.10%) |
Aug 19, 2016 | 23.91 | 23.93 | 23.88 | 23.92 | 128,285 | -0.02(-0.10%) |
Aug 18, 2016 | 23.91 | 23.96 | 23.91 | 23.95 | 70,041 | +0.04(+0.15%) |
Aug 17, 2016 | 23.89 | 23.94 | 23.87 | 23.91 | 175,349 | +0.02(+0.08%) |
Aug 16, 2016 | 23.88 | 23.91 | 23.87 | 23.89 | 606,245 | -0.02(-0.08%) |
Aug 15, 2016 | 23.91 | 23.93 | 23.91 | 23.91 | 296,796 | -0.02(-0.10%) |
Aug 12, 2016 | 23.93 | 23.98 | 23.92 | 23.93 | 65,379 | +0.06(+0.27%) |
Aug 11, 2016 | 23.93 | 23.93 | 23.87 | 23.87 | 570,665 | -0.07(-0.29%) |
Aug 10, 2016 | 23.90 | 23.95 | 23.89 | 23.94 | 311,177 | +0.05(+0.20%) |
Aug 09, 2016 | 23.88 | 23.91 | 23.87 | 23.89 | 1,541,525 | +0.05(+0.22%) |
Aug 08, 2016 | 23.82 | 23.88 | 23.82 | 23.84 | 90,537 | -0.02(-0.08%) |
Aug 05, 2016 | 23.89 | 23.89 | 23.83 | 23.86 | 70,669 | -0.08(-0.32%) |
Aug 04, 2016 | 23.89 | 23.95 | 23.86 | 23.93 | 105,318 | +0.04(+0.17%) |
Aug 03, 2016 | 23.86 | 23.90 | 23.83 | 23.89 | 330,576 | +0.01(+0.03%) |
Aug 02, 2016 | 23.87 | 23.91 | 23.82 | 23.89 | 215,954 | +0.00(+0.02%) |
Aug 01, 2016 | 23.93 | 23.96 | 23.87 | 23.88 | 674,225 | -0.11(-0.44%) |
Jul 29, 2016 | 23.94 | 23.99 | 23.92 | 23.99 | 92,108 | +0.09(+0.39%) |
Jul 28, 2016 | 23.89 | 23.94 | 23.88 | 23.90 | 120,105 | -0.02(-0.10%) |
Jul 27, 2016 | 23.88 | 23.92 | 23.83 | 23.92 | 110,492 | +0.06(+0.25%) |
Jul 26, 2016 | 23.89 | 23.89 | 23.83 | 23.86 | 97,687 | +0.01(+0.03%) |
Jul 25, 2016 | 23.88 | 23.88 | 23.84 | 23.85 | 71,755 | -0.02(-0.07%) |
Jul 22, 2016 | 23.84 | 23.89 | 23.83 | 23.87 | 101,958 | +0.01(+0.03%) |
Jul 21, 2016 | 23.78 | 23.87 | 23.78 | 23.86 | 89,771 | +0.02(+0.07%) |
Jul 20, 2016 | 23.85 | 23.86 | 23.82 | 23.84 | 100,823 | -0.03(-0.12%) |
Jul 19, 2016 | 23.86 | 23.88 | 23.84 | 23.87 | 79,246 | +0.03(+0.12%) |
Jul 18, 2016 | 23.86 | 23.88 | 23.79 | 23.84 | 188,213 | +0.02(+0.10%) |
Jul 15, 2016 | 23.86 | 23.87 | 23.81 | 23.82 | 192,984 | -0.10(-0.40%) |
Jul 14, 2016 | 23.86 | 23.92 | 23.86 | 23.92 | 60,051 | -0.01(-0.05%) |
Jul 13, 2016 | 23.95 | 23.99 | 23.91 | 23.93 | 151,595 | +0.05(+0.22%) |
Jul 12, 2016 | 23.93 | 23.93 | 23.87 | 23.88 | 805,681 | -0.08(-0.35%) |
Jul 11, 2016 | 24.01 | 24.01 | 23.94 | 23.96 | 83,781 | -0.06(-0.23%) |
Jul 08, 2016 | 23.98 | 24.03 | 23.99 | 24.02 | 86,140 | +0.02(+0.10%) |
Jul 07, 2016 | 24.05 | 24.05 | 23.95 | 23.99 | 113,486 | -0.03(-0.12%) |
Jul 06, 2016 | 24.00 | 24.04 | 23.94 | 24.02 | 100,666 | +0.05(+0.22%) |
Jul 05, 2016 | 24.01 | 24.01 | 23.93 | 23.97 | 490,433 | +0.08(+0.35%) |