Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 23.56 | 23.75 | 23.56 | 23.75 | 586,368 | +0.26(+1.10%) |
Sep 27, 2018 | 23.31 | 23.53 | 23.27 | 23.50 | 349,702 | +0.26(+1.11%) |
Sep 26, 2018 | 23.52 | 23.52 | 23.24 | 23.24 | 308,377 | -0.24(-1.03%) |
Sep 25, 2018 | 23.69 | 23.69 | 23.48 | 23.48 | 68,057 | -0.34(-1.41%) |
Sep 24, 2018 | 23.94 | 23.94 | 23.79 | 23.81 | 66,849 | -0.16(-0.65%) |
Sep 21, 2018 | 23.87 | 24.08 | 23.87 | 23.97 | 207,294 | +0.06(+0.25%) |
Sep 20, 2018 | 23.85 | 23.93 | 23.68 | 23.91 | 52,977 | +0.09(+0.36%) |
Sep 19, 2018 | 24.25 | 24.25 | 23.74 | 23.82 | 44,913 | -0.43(-1.75%) |
Sep 18, 2018 | 24.27 | 24.27 | 24.13 | 24.25 | 95,543 | +0.03(+0.12%) |
Sep 17, 2018 | 24.18 | 24.28 | 24.14 | 24.22 | 66,704 | -0.01(-0.04%) |
Sep 14, 2018 | 24.24 | 24.24 | 24.03 | 24.23 | 83,219 | -0.02(-0.10%) |
Sep 13, 2018 | 24.20 | 24.25 | 24.03 | 24.25 | 89,804 | +0.15(+0.61%) |
Sep 12, 2018 | 24.00 | 24.14 | 24.00 | 24.11 | 46,487 | +0.15(+0.61%) |
Sep 11, 2018 | 23.92 | 24.01 | 23.90 | 23.96 | 113,325 | +0.10(+0.43%) |
Sep 10, 2018 | 23.77 | 23.91 | 23.77 | 23.86 | 39,873 | +0.12(+0.51%) |
Sep 07, 2018 | 23.87 | 23.88 | 23.71 | 23.74 | 73,594 | -0.24(-1.00%) |
Sep 06, 2018 | 23.91 | 24.03 | 23.86 | 23.98 | 233,724 | +0.09(+0.40%) |
Sep 05, 2018 | 23.64 | 23.90 | 23.63 | 23.88 | 64,851 | +0.24(+1.02%) |
Sep 04, 2018 | 23.64 | 23.76 | 23.62 | 23.64 | 203,327 | +0.01(+0.04%) |
Aug 31, 2018 | 23.63 | 23.63 | 23.63 | 0 | -0.12(-0.51%) | |
Aug 30, 2018 | 23.80 | 23.83 | 23.68 | 23.75 | 45,273 | -0.02(-0.07%) |
Aug 29, 2018 | 23.70 | 23.77 | 23.66 | 23.77 | 115,741 | +0.11(+0.47%) |
Aug 28, 2018 | 23.71 | 23.74 | 23.62 | 23.66 | 49,649 | -0.06(-0.25%) |
Aug 27, 2018 | 23.85 | 23.85 | 23.67 | 23.72 | 43,186 | -0.08(-0.32%) |
Aug 24, 2018 | 23.74 | 23.82 | 23.68 | 23.80 | 40,407 | +0.07(+0.29%) |
Aug 23, 2018 | 23.75 | 23.83 | 23.70 | 23.73 | 360,973 | -0.03(-0.14%) |
Aug 22, 2018 | 24.04 | 24.05 | 23.70 | 23.76 | 70,382 | -0.29(-1.21%) |
Aug 21, 2018 | 24.13 | 24.14 | 24.01 | 24.05 | 97,154 | -0.06(-0.25%) |
Aug 20, 2018 | 24.18 | 24.18 | 24.05 | 24.11 | 52,842 | +0.00(+0.00%) |
Aug 17, 2018 | 24.03 | 24.23 | 23.96 | 24.11 | 290,769 | +0.09(+0.36%) |
Aug 16, 2018 | 23.71 | 24.03 | 23.69 | 24.03 | 75,736 | +0.37(+1.56%) |
Aug 15, 2018 | 23.62 | 23.75 | 23.58 | 23.66 | 64,099 | +0.07(+0.29%) |
Aug 14, 2018 | 23.44 | 23.66 | 23.37 | 23.59 | 52,356 | +0.15(+0.62%) |
Aug 13, 2018 | 23.43 | 23.46 | 23.36 | 23.44 | 43,086 | +0.04(+0.18%) |
Aug 10, 2018 | 23.46 | 23.51 | 23.38 | 23.40 | 93,740 | -0.07(-0.29%) |
Aug 09, 2018 | 23.27 | 23.50 | 23.21 | 23.47 | 92,403 | +0.27(+1.18%) |
Aug 08, 2018 | 23.19 | 23.25 | 23.12 | 23.20 | 92,904 | -0.02(-0.07%) |
Aug 07, 2018 | 23.26 | 23.26 | 23.09 | 23.21 | 88,507 | -0.03(-0.11%) |
Aug 06, 2018 | 22.88 | 23.26 | 22.88 | 23.24 | 284,848 | +0.40(+1.77%) |
Aug 03, 2018 | 22.68 | 22.95 | 22.66 | 22.83 | 48,675 | +0.18(+0.80%) |
Aug 02, 2018 | 22.47 | 22.70 | 22.43 | 22.65 | 236,793 | +0.21(+0.96%) |
Aug 01, 2018 | 22.62 | 22.62 | 22.36 | 22.44 | 303,274 | -0.21(-0.95%) |
Jul 31, 2018 | 22.60 | 22.68 | 22.51 | 22.65 | 184,034 | +0.15(+0.69%) |
Jul 30, 2018 | 22.47 | 22.58 | 22.46 | 22.50 | 71,512 | +0.02(+0.08%) |
Jul 27, 2018 | 22.57 | 22.69 | 22.44 | 22.48 | 56,477 | -0.05(-0.23%) |
Jul 26, 2018 | 22.37 | 22.60 | 22.36 | 22.53 | 53,096 | +0.26(+1.16%) |
Jul 25, 2018 | 22.31 | 22.40 | 22.24 | 22.28 | 79,947 | -0.03(-0.12%) |
Jul 24, 2018 | 22.33 | 22.34 | 22.02 | 22.30 | 127,154 | +0.03(+0.15%) |
Jul 23, 2018 | 22.41 | 22.41 | 22.20 | 22.27 | 64,312 | -0.12(-0.54%) |
Jul 20, 2018 | 22.54 | 22.54 | 22.27 | 22.39 | 124,193 | -0.18(-0.80%) |
Jul 19, 2018 | 22.53 | 22.68 | 22.53 | 22.57 | 76,449 | +0.07(+0.31%) |
Jul 18, 2018 | 22.64 | 22.64 | 22.44 | 22.50 | 78,987 | -0.12(-0.53%) |
Jul 17, 2018 | 22.72 | 22.76 | 22.62 | 22.62 | 405,663 | -0.07(-0.30%) |
Jul 16, 2018 | 22.72 | 22.72 | 22.61 | 22.69 | 87,781 | -0.05(-0.23%) |
Jul 13, 2018 | 22.77 | 22.78 | 22.64 | 22.74 | 87,565 | -0.03(-0.13%) |
Jul 12, 2018 | 22.71 | 22.78 | 22.65 | 22.77 | 69,958 | +0.10(+0.44%) |
Jul 11, 2018 | 22.72 | 22.76 | 22.60 | 22.67 | 143,243 | -0.13(-0.57%) |
Jul 10, 2018 | 22.59 | 22.86 | 22.55 | 22.80 | 72,284 | +0.15(+0.68%) |
Jul 09, 2018 | 23.07 | 23.07 | 22.59 | 22.65 | 430,131 | -0.44(-1.90%) |
Jul 06, 2018 | 22.86 | 23.10 | 22.86 | 23.08 | 63,713 | +0.24(+1.05%) |
Jul 05, 2018 | 22.72 | 22.85 | 22.62 | 22.84 | 509,990 | +0.16(+0.72%) |
Jul 03, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.09(+0.42%) | |
Jul 02, 2018 | 22.50 | 22.59 | 22.39 | 22.59 | 1,078,651 | +0.10(+0.46%) |
Jun 29, 2018 | 22.48 | 22.59 | 22.37 | 22.48 | 314,683 | +0.02(+0.08%) |
Jun 28, 2018 | 22.46 | 22.55 | 22.40 | 22.46 | 151,428 | +0.05(+0.23%) |
Jun 27, 2018 | 22.34 | 22.46 | 22.33 | 22.41 | 235,247 | +0.07(+0.31%) |
Jun 26, 2018 | 22.17 | 22.41 | 22.17 | 22.34 | 53,266 | +0.01(+0.04%) |
Jun 25, 2018 | 22.15 | 22.37 | 22.15 | 22.34 | 119,717 | +0.18(+0.83%) |
Jun 22, 2018 | 22.04 | 22.22 | 22.00 | 22.15 | 32,357 | +0.18(+0.80%) |
Jun 21, 2018 | 22.00 | 22.12 | 21.92 | 21.98 | 30,233 | -0.02(-0.09%) |
Jun 20, 2018 | 22.05 | 22.05 | 21.91 | 21.99 | 54,178 | +0.01(+0.04%) |
Jun 19, 2018 | 21.77 | 22.00 | 21.77 | 21.99 | 149,834 | +0.16(+0.74%) |
Jun 18, 2018 | 21.78 | 21.85 | 21.71 | 21.82 | 54,798 | +0.03(+0.16%) |
Jun 15, 2018 | 21.81 | 21.70 | 21.79 | 118,521 | +0.09(+0.43%) | |
Jun 14, 2018 | 21.47 | 21.71 | 21.47 | 21.70 | 36,647 | +0.30(+1.39%) |
Jun 13, 2018 | 21.55 | 21.59 | 21.39 | 21.40 | 30,403 | -0.12(-0.55%) |
Jun 12, 2018 | 21.34 | 21.53 | 21.34 | 21.52 | 47,283 | +0.23(+1.08%) |
Jun 11, 2018 | 21.41 | 21.41 | 21.27 | 21.29 | 55,761 | -0.14(-0.64%) |
Jun 08, 2018 | 21.41 | 21.47 | 21.32 | 21.42 | 116,658 | -0.01(-0.04%) |
Jun 07, 2018 | 21.35 | 21.59 | 21.35 | 21.43 | 47,411 | +0.10(+0.48%) |
Jun 06, 2018 | 21.30 | 21.33 | 146,677 | -0.25(-1.15%) | ||
Jun 05, 2018 | 21.70 | 21.71 | 21.53 | 21.58 | 166,610 | -0.12(-0.55%) |
Jun 04, 2018 | 21.80 | 21.88 | 21.67 | 21.70 | 38,279 | -0.05(-0.24%) |
Jun 01, 2018 | 21.93 | 21.93 | 21.68 | 21.75 | 186,362 | -0.19(-0.85%) |
May 31, 2018 | 22.04 | 22.05 | 21.89 | 21.94 | 199,477 | -0.09(-0.39%) |
May 30, 2018 | 21.80 | 22.08 | 21.76 | 22.02 | 89,845 | +0.22(+1.02%) |
May 29, 2018 | 21.81 | 21.92 | 21.69 | 21.80 | 40,529 | -0.02(-0.08%) |
May 25, 2018 | 21.82 | 21.82 | 21.82 | 0 | -0.03(-0.16%) | |
May 24, 2018 | 21.76 | 21.86 | 21.70 | 21.85 | 35,081 | +0.13(+0.59%) |
May 23, 2018 | 21.68 | 21.74 | 21.59 | 21.72 | 79,584 | +0.09(+0.39%) |
May 22, 2018 | 21.59 | 21.72 | 21.59 | 21.64 | 50,084 | +0.09(+0.40%) |
May 21, 2018 | 21.50 | 21.59 | 21.43 | 21.55 | 279,744 | +0.09(+0.44%) |
May 18, 2018 | 21.52 | 21.55 | 21.35 | 21.46 | 43,342 | +0.02(+0.08%) |
May 17, 2018 | 21.62 | 21.63 | 21.42 | 21.44 | 199,858 | -0.13(-0.59%) |
May 16, 2018 | 21.65 | 21.70 | 21.51 | 21.57 | 63,615 | -0.11(-0.51%) |
May 15, 2018 | 21.76 | 21.76 | 21.61 | 21.68 | 253,127 | -0.16(-0.74%) |
May 14, 2018 | 22.02 | 22.02 | 21.78 | 21.84 | 98,279 | -0.09(-0.39%) |
May 11, 2018 | 21.94 | 21.97 | 21.91 | 21.93 | 79,952 | +0.06(+0.25%) |
May 10, 2018 | 21.68 | 21.87 | 21.67 | 21.87 | 96,030 | +0.33(+1.52%) |
May 09, 2018 | 21.66 | 21.67 | 21.47 | 21.54 | 90,392 | -0.11(-0.51%) |
May 08, 2018 | 22.00 | 22.00 | 21.59 | 21.65 | 54,635 | -0.39(-1.78%) |
May 07, 2018 | 22.15 | 22.18 | 22.01 | 22.05 | 35,313 | -0.09(-0.39%) |
May 04, 2018 | 21.94 | 22.19 | 21.94 | 22.13 | 89,068 | +0.22(+1.01%) |
May 03, 2018 | 21.88 | 21.94 | 21.65 | 21.91 | 200,605 | +0.03(+0.16%) |
May 02, 2018 | 22.04 | 22.04 | 21.83 | 21.88 | 211,635 | -0.07(-0.31%) |
May 01, 2018 | 22.16 | 22.16 | 21.89 | 21.94 | 192,504 | -0.17(-0.76%) |
Apr 30, 2018 | 22.42 | 22.42 | 22.11 | 22.11 | 70,826 | -0.43(-1.90%) |
Apr 27, 2018 | 22.34 | 22.61 | 22.31 | 22.54 | 31,768 | +0.27(+1.23%) |
Apr 26, 2018 | 22.09 | 22.28 | 22.05 | 22.27 | 33,767 | +0.14(+0.65%) |
Apr 25, 2018 | 22.01 | 22.14 | 21.93 | 22.12 | 53,281 | +0.06(+0.27%) |
Apr 24, 2018 | 22.04 | 22.20 | 21.97 | 22.06 | 38,201 | +0.13(+0.58%) |
Apr 23, 2018 | 21.93 | 21.96 | 21.87 | 21.94 | 356,639 | +0.01(+0.04%) |
Apr 20, 2018 | 22.05 | 22.05 | 21.88 | 21.93 | 34,914 | -0.09(-0.43%) |
Apr 19, 2018 | 22.08 | 22.12 | 21.96 | 22.02 | 30,092 | -0.07(-0.31%) |
Apr 18, 2018 | 22.17 | 22.29 | 22.09 | 22.09 | 167,011 | -0.07(-0.31%) |
Apr 17, 2018 | 21.99 | 22.22 | 21.96 | 22.16 | 133,990 | +0.20(+0.89%) |
Apr 16, 2018 | 21.73 | 21.96 | 21.73 | 21.96 | 61,407 | +0.31(+1.42%) |
Apr 13, 2018 | 21.63 | 21.74 | 21.61 | 21.65 | 89,683 | +0.06(+0.28%) |
Apr 12, 2018 | 21.82 | 21.88 | 21.53 | 21.59 | 128,040 | -0.22(-1.02%) |
Apr 11, 2018 | 21.85 | 21.88 | 21.74 | 21.82 | 182,111 | -0.05(-0.23%) |
Apr 10, 2018 | 21.70 | 21.97 | 21.55 | 21.87 | 169,488 | +0.25(+1.14%) |
Apr 09, 2018 | 21.65 | 21.82 | 21.60 | 21.62 | 235,113 | +0.02(+0.08%) |
Apr 06, 2018 | 21.77 | 21.83 | 21.52 | 21.60 | 167,618 | -0.20(-0.94%) |
Apr 05, 2018 | 21.59 | 21.85 | 21.48 | 21.81 | 126,609 | +0.19(+0.87%) |
Apr 04, 2018 | 21.47 | 21.64 | 21.39 | 21.62 | 626,123 | +0.05(+0.24%) |
Apr 03, 2018 | 21.46 | 21.64 | 21.33 | 21.57 | 779,176 | +0.19(+0.88%) |
Apr 02, 2018 | 21.59 | 21.68 | 21.29 | 21.38 | 775,466 | -0.24(-1.11%) |
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%) |