Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.98 | 23.98 | 23.98 | 0 | +0.05(+0.20%) | |
Dec 28, 2017 | 23.94 | 23.96 | 23.92 | 23.93 | 81,725 | +0.12(+0.50%) |
Dec 27, 2017 | 23.77 | 23.82 | 23.74 | 23.81 | 114,518 | +0.14(+0.61%) |
Dec 26, 2017 | 23.64 | 23.72 | 23.63 | 23.67 | 234,441 | +0.04(+0.17%) |
Dec 22, 2017 | 23.58 | 23.63 | 23.57 | 23.63 | 86,081 | -0.01(-0.03%) |
Dec 21, 2017 | 23.61 | 23.66 | 23.58 | 23.64 | 94,410 | -0.01(-0.05%) |
Dec 20, 2017 | 23.71 | 23.71 | 23.63 | 23.65 | 113,168 | -0.06(-0.26%) |
Dec 19, 2017 | 23.80 | 23.81 | 23.68 | 23.71 | 80,388 | -0.08(-0.33%) |
Dec 18, 2017 | 23.76 | 23.84 | 23.75 | 23.79 | 234,405 | +0.23(+0.99%) |
Dec 15, 2017 | 23.54 | 23.59 | 23.53 | 23.55 | 70,747 | -0.02(-0.10%) |
Dec 14, 2017 | 23.60 | 23.62 | 23.58 | 23.58 | 62,529 | -0.02(-0.10%) |
Dec 13, 2017 | 23.51 | 23.65 | 23.51 | 23.60 | 61,885 | +0.19(+0.80%) |
Dec 12, 2017 | 23.38 | 23.42 | 23.37 | 23.41 | 64,034 | +0.06(+0.27%) |
Dec 11, 2017 | 23.34 | 23.37 | 23.33 | 23.35 | 75,394 | -0.02(-0.07%) |
Dec 08, 2017 | 23.33 | 23.37 | 23.29 | 23.37 | 67,657 | +0.11(+0.48%) |
Dec 07, 2017 | 23.14 | 23.30 | 23.14 | 23.26 | 56,678 | +0.01(+0.03%) |
Dec 06, 2017 | 23.27 | 23.26 | 23.21 | 23.25 | 119,404 | -0.01(-0.03%) |
Dec 05, 2017 | 23.26 | 23.35 | 23.22 | 23.26 | 73,123 | +0.07(+0.30%) |
Dec 04, 2017 | 23.32 | 23.35 | 23.19 | 23.19 | 79,346 | -0.17(-0.73%) |
Dec 01, 2017 | 23.28 | 23.36 | 23.26 | 23.36 | 170,940 | +0.01(+0.03%) |
Nov 30, 2017 | 23.34 | 23.38 | 23.26 | 23.35 | 141,754 | +0.19(+0.81%) |
Nov 29, 2017 | 23.24 | 23.24 | 23.14 | 23.16 | 250,637 | -0.17(-0.73%) |
Nov 28, 2017 | 23.33 | 23.38 | 23.27 | 23.34 | 86,562 | +0.03(+0.13%) |
Nov 27, 2017 | 23.41 | 23.41 | 23.30 | 23.30 | 62,234 | -0.09(-0.37%) |
Nov 24, 2017 | 23.38 | 23.41 | 23.38 | 23.39 | 41,600 | +0.16(+0.67%) |
Nov 22, 2017 | 23.22 | 23.27 | 23.17 | 23.23 | 75,692 | +0.03(+0.13%) |
Nov 21, 2017 | 23.19 | 23.25 | 23.18 | 23.20 | 84,734 | +0.17(+0.74%) |
Nov 20, 2017 | 23.06 | 23.09 | 23.03 | 23.03 | 62,953 | -0.00(-0.01%) |
Nov 17, 2017 | 23.02 | 23.05 | 22.99 | 23.03 | 54,723 | -0.07(-0.29%) |
Nov 16, 2017 | 23.04 | 23.13 | 23.04 | 23.10 | 149,107 | +0.15(+0.64%) |
Nov 15, 2017 | 22.90 | 22.96 | 22.88 | 22.95 | 78,465 | -0.05(-0.24%) |
Nov 14, 2017 | 22.97 | 23.03 | 22.97 | 23.01 | 42,591 | +0.03(+0.14%) |
Nov 13, 2017 | 22.93 | 23.01 | 22.92 | 22.98 | 60,987 | -0.16(-0.71%) |
Nov 10, 2017 | 23.12 | 23.16 | 23.09 | 23.14 | 65,137 | +0.04(+0.17%) |
Nov 09, 2017 | 23.04 | 23.11 | 22.99 | 23.10 | 51,666 | +0.00(+0.00%) |
Nov 08, 2017 | 23.06 | 23.13 | 23.04 | 23.10 | 69,963 | +0.15(+0.64%) |
Nov 07, 2017 | 22.94 | 22.96 | 22.92 | 22.95 | 52,268 | +0.05(+0.20%) |
Nov 06, 2017 | 22.78 | 22.93 | 22.78 | 22.91 | 78,146 | +0.02(+0.07%) |
Nov 03, 2017 | 22.95 | 22.95 | 22.86 | 22.89 | 58,587 | +0.02(+0.07%) |
Nov 02, 2017 | 22.81 | 22.89 | 22.81 | 22.88 | 93,844 | +0.11(+0.48%) |
Nov 01, 2017 | 22.75 | 22.83 | 22.74 | 22.77 | 100,534 | +0.02(+0.10%) |
Oct 31, 2017 | 22.71 | 22.81 | 22.70 | 22.74 | 385,762 | +0.12(+0.52%) |
Oct 30, 2017 | 22.59 | 22.64 | 22.59 | 22.63 | 76,207 | -0.02(-0.10%) |
Oct 27, 2017 | 22.61 | 22.68 | 22.58 | 22.65 | 77,369 | +0.04(+0.17%) |
Oct 26, 2017 | 22.67 | 22.67 | 22.59 | 22.61 | 82,761 | +0.02(+0.07%) |
Oct 25, 2017 | 22.64 | 22.64 | 22.53 | 22.60 | 63,483 | -0.16(-0.72%) |
Oct 24, 2017 | 22.74 | 22.78 | 22.71 | 22.76 | 62,879 | -0.01(-0.03%) |
Oct 23, 2017 | 22.82 | 22.88 | 22.75 | 22.77 | 372,226 | -0.18(-0.78%) |
Oct 20, 2017 | 23.02 | 23.02 | 22.92 | 22.95 | 154,280 | -0.16(-0.71%) |
Oct 19, 2017 | 23.06 | 23.11 | 23.04 | 23.11 | 105,922 | -0.07(-0.30%) |
Oct 18, 2017 | 23.09 | 23.18 | 23.09 | 23.18 | 47,729 | +0.16(+0.68%) |
Oct 17, 2017 | 22.99 | 23.04 | 22.97 | 23.02 | 32,867 | +0.00(+0.00%) |
Oct 16, 2017 | 23.05 | 23.08 | 23.02 | 23.02 | 84,467 | +0.01(+0.03%) |
Oct 13, 2017 | 23.02 | 23.05 | 23.01 | 23.02 | 92,526 | +0.09(+0.41%) |
Oct 12, 2017 | 22.89 | 22.97 | 22.89 | 22.92 | 44,026 | +0.07(+0.31%) |
Oct 11, 2017 | 22.81 | 22.87 | 22.81 | 22.85 | 108,540 | +0.03(+0.14%) |
Oct 10, 2017 | 22.75 | 22.84 | 22.72 | 22.82 | 74,700 | +0.19(+0.86%) |
Oct 09, 2017 | 22.66 | 22.68 | 22.63 | 22.63 | 58,590 | +0.01(+0.03%) |
Oct 06, 2017 | 22.56 | 22.62 | 22.51 | 22.62 | 68,247 | -0.05(-0.24%) |
Oct 05, 2017 | 22.65 | 22.68 | 22.63 | 22.67 | 64,665 | +0.00(+0.00%) |
Oct 04, 2017 | 22.67 | 22.71 | 22.65 | 22.67 | 119,851 | -0.05(-0.21%) |
Oct 03, 2017 | 22.67 | 22.74 | 22.67 | 22.72 | 74,260 | +0.08(+0.34%) |
Oct 02, 2017 | 22.64 | 22.67 | 22.62 | 22.64 | 293,881 | -0.06(-0.27%) |
Sep 29, 2017 | 22.64 | 22.72 | 22.58 | 22.71 | 252,868 | +0.19(+0.86%) |
Sep 28, 2017 | 22.45 | 22.54 | 22.45 | 22.51 | 126,251 | +0.00(+0.00%) |
Sep 27, 2017 | 22.47 | 22.53 | 22.45 | 22.51 | 71,934 | -0.14(-0.62%) |
Sep 26, 2017 | 22.68 | 22.68 | 22.59 | 22.65 | 110,431 | -0.02(-0.07%) |
Sep 25, 2017 | 22.69 | 22.70 | 22.60 | 22.67 | 64,943 | -0.15(-0.68%) |
Sep 22, 2017 | 22.77 | 22.84 | 22.77 | 22.82 | 827,401 | +0.08(+0.34%) |
Sep 21, 2017 | 22.77 | 22.77 | 22.71 | 22.74 | 121,348 | -0.12(-0.51%) |
Sep 20, 2017 | 22.98 | 22.98 | 22.77 | 22.86 | 42,959 | -0.07(-0.30%) |
Sep 19, 2017 | 22.95 | 22.96 | 22.89 | 22.93 | 44,226 | -0.05(-0.23%) |
Sep 18, 2017 | 23.03 | 23.06 | 22.95 | 22.98 | 44,470 | -0.03(-0.14%) |
Sep 15, 2017 | 23.01 | 23.05 | 22.98 | 23.01 | 103,817 | +0.05(+0.20%) |
Sep 14, 2017 | 22.88 | 22.97 | 22.88 | 22.97 | 33,244 | +0.02(+0.10%) |
Sep 13, 2017 | 23.05 | 23.07 | 22.94 | 22.95 | 60,608 | -0.12(-0.54%) |
Sep 12, 2017 | 23.12 | 23.12 | 23.07 | 23.07 | 45,141 | -0.09(-0.40%) |
Sep 11, 2017 | 23.15 | 23.18 | 23.14 | 23.16 | 87,055 | +0.03(+0.13%) |
Sep 08, 2017 | 23.13 | 23.17 | 23.11 | 23.13 | 150,459 | +0.13(+0.57%) |
Sep 07, 2017 | 22.94 | 23.02 | 22.94 | 23.00 | 56,476 | +0.19(+0.81%) |
Sep 06, 2017 | 22.78 | 22.85 | 22.72 | 22.81 | 44,739 | +0.13(+0.58%) |
Sep 05, 2017 | 22.78 | 22.82 | 22.67 | 22.68 | 112,344 | -0.20(-0.88%) |
Sep 01, 2017 | 22.89 | 22.89 | 22.79 | 22.88 | 73,254 | +0.00(+0.00%) |
Aug 31, 2017 | 22.78 | 22.90 | 22.75 | 22.88 | 65,913 | +0.22(+0.96%) |
Aug 30, 2017 | 22.60 | 22.67 | 22.60 | 22.67 | 45,193 | +0.04(+0.17%) |
Aug 29, 2017 | 22.61 | 22.69 | 22.61 | 22.63 | 72,346 | -0.04(-0.17%) |
Aug 28, 2017 | 22.67 | 22.68 | 22.64 | 22.67 | 36,605 | +0.06(+0.27%) |
Aug 25, 2017 | 22.55 | 22.65 | 22.50 | 22.60 | 65,211 | +0.04(+0.17%) |
Aug 24, 2017 | 22.63 | 22.65 | 22.57 | 22.57 | 55,431 | -0.09(-0.41%) |
Aug 23, 2017 | 22.60 | 22.68 | 22.60 | 22.66 | 82,365 | -0.03(-0.14%) |
Aug 22, 2017 | 22.69 | 22.71 | 22.66 | 22.69 | 72,588 | +0.08(+0.34%) |
Aug 21, 2017 | 22.59 | 22.64 | 22.56 | 22.61 | 49,684 | +0.01(+0.03%) |
Aug 18, 2017 | 22.59 | 22.62 | 22.55 | 22.60 | 138,162 | +0.10(+0.45%) |
Aug 17, 2017 | 22.66 | 22.66 | 22.50 | 22.50 | 82,239 | -0.20(-0.89%) |
Aug 16, 2017 | 22.61 | 22.71 | 22.61 | 22.71 | 69,774 | +0.20(+0.89%) |
Aug 15, 2017 | 22.50 | 22.52 | 22.46 | 22.50 | 96,242 | -0.10(-0.45%) |
Aug 14, 2017 | 22.59 | 22.64 | 22.55 | 22.60 | 141,886 | +0.14(+0.62%) |
Aug 11, 2017 | 22.49 | 22.51 | 22.43 | 22.47 | 347,910 | -0.05(-0.21%) |
Aug 10, 2017 | 22.64 | 22.64 | 22.51 | 22.51 | 60,931 | -0.26(-1.16%) |
Aug 09, 2017 | 22.69 | 22.78 | 22.67 | 22.78 | 34,694 | +0.11(+0.48%) |
Aug 08, 2017 | 22.69 | 22.74 | 22.65 | 22.67 | 74,881 | -0.11(-0.48%) |
Aug 07, 2017 | 22.73 | 22.78 | 22.71 | 22.78 | 96,226 | -0.05(-0.23%) |
Aug 04, 2017 | 22.87 | 22.91 | 22.78 | 22.83 | 63,272 | -0.02(-0.08%) |
Aug 03, 2017 | 22.79 | 22.87 | 22.79 | 22.84 | 45,495 | +0.05(+0.24%) |
Aug 02, 2017 | 22.75 | 22.82 | 22.75 | 22.79 | 62,896 | +0.03(+0.14%) |
Aug 01, 2017 | 22.79 | 22.84 | 22.76 | 22.76 | 58,110 | +0.09(+0.41%) |
Jul 31, 2017 | 22.62 | 22.67 | 22.57 | 22.67 | 50,466 | -0.01(-0.03%) |
Jul 28, 2017 | 22.55 | 22.67 | 22.54 | 22.67 | 93,706 | +0.15(+0.65%) |
Jul 27, 2017 | 22.64 | 22.64 | 22.49 | 22.53 | 69,913 | +0.02(+0.10%) |
Jul 26, 2017 | 22.40 | 22.52 | 22.36 | 22.50 | 44,261 | +0.08(+0.35%) |
Jul 25, 2017 | 22.44 | 22.46 | 22.40 | 22.43 | 37,169 | +0.00(+0.00%) |
Jul 24, 2017 | 22.36 | 22.43 | 22.36 | 22.43 | 51,776 | +0.05(+0.24%) |
Jul 21, 2017 | 22.33 | 22.40 | 22.32 | 22.37 | 96,666 | -0.02(-0.07%) |
Jul 20, 2017 | 22.36 | 22.42 | 22.30 | 22.39 | 48,656 | +0.04(+0.17%) |
Jul 19, 2017 | 22.25 | 22.36 | 22.25 | 22.35 | 88,129 | +0.15(+0.66%) |
Jul 18, 2017 | 22.21 | 22.24 | 22.16 | 22.20 | 206,636 | +0.14(+0.63%) |
Jul 17, 2017 | 22.10 | 22.10 | 22.05 | 22.06 | 360,975 | -0.06(-0.28%) |
Jul 14, 2017 | 22.06 | 22.16 | 22.03 | 22.13 | 234,941 | +0.21(+0.95%) |
Jul 13, 2017 | 21.85 | 21.92 | 21.85 | 21.92 | 98,748 | +0.12(+0.53%) |
Jul 12, 2017 | 21.67 | 21.81 | 21.67 | 21.80 | 92,108 | +0.11(+0.50%) |
Jul 11, 2017 | 21.61 | 21.69 | 21.57 | 21.69 | 189,524 | -0.05(-0.21%) |
Jul 10, 2017 | 21.70 | 21.76 | 21.70 | 21.74 | 83,869 | +0.05(+0.21%) |
Jul 07, 2017 | 21.66 | 21.72 | 21.61 | 21.69 | 102,607 | +0.01(+0.04%) |
Jul 06, 2017 | 21.70 | 21.76 | 21.67 | 21.68 | 151,336 | -0.10(-0.46%) |
Jul 05, 2017 | 21.72 | 21.80 | 21.68 | 21.78 | 106,823 | -0.09(-0.42%) |
Jul 03, 2017 | 21.90 | 21.92 | 21.85 | 21.88 | 62,656 | -0.15(-0.70%) |
Jun 30, 2017 | 22.03 | 22.05 | 21.95 | 22.03 | 109,930 | -0.02(-0.07%) |
Jun 29, 2017 | 22.13 | 22.13 | 21.95 | 22.05 | 138,178 | -0.12(-0.52%) |
Jun 28, 2017 | 22.13 | 22.19 | 22.09 | 22.16 | 105,135 | +0.05(+0.25%) |
Jun 27, 2017 | 22.18 | 22.18 | 22.09 | 22.11 | 127,004 | -0.09(-0.42%) |
Jun 26, 2017 | 22.30 | 22.32 | 22.19 | 22.20 | 98,941 | -0.04(-0.17%) |
Jun 23, 2017 | 22.19 | 22.26 | 22.19 | 22.24 | 94,046 | +0.06(+0.28%) |
Jun 22, 2017 | 22.18 | 22.20 | 22.14 | 22.18 | 56,761 | -0.05(-0.21%) |
Jun 21, 2017 | 22.24 | 22.26 | 22.19 | 22.23 | 100,810 | -0.08(-0.35%) |
Jun 20, 2017 | 22.44 | 22.44 | 22.30 | 22.30 | 568,474 | -0.30(-1.34%) |
Jun 19, 2017 | 22.62 | 22.63 | 22.57 | 22.61 | 62,974 | -0.06(-0.27%) |
Jun 16, 2017 | 22.61 | 22.67 | 22.55 | 22.67 | 96,198 | +0.12(+0.54%) |
Jun 15, 2017 | 22.51 | 22.57 | 22.50 | 22.54 | 51,972 | -0.14(-0.61%) |
Jun 14, 2017 | 22.71 | 22.83 | 22.61 | 22.68 | 95,513 | +0.06(+0.27%) |
Jun 13, 2017 | 22.57 | 22.64 | 22.57 | 22.62 | 48,947 | +0.25(+1.09%) |
Jun 12, 2017 | 22.30 | 22.41 | 22.30 | 22.38 | 47,261 | -0.05(-0.20%) |
Jun 09, 2017 | 22.37 | 22.46 | 22.34 | 22.42 | 35,363 | -0.08(-0.34%) |
Jun 08, 2017 | 22.53 | 22.53 | 22.45 | 22.50 | 126,266 | -0.16(-0.71%) |
Jun 07, 2017 | 22.67 | 22.68 | 22.59 | 22.66 | 75,926 | +0.04(+0.17%) |
Jun 06, 2017 | 22.61 | 22.62 | 22.57 | 22.62 | 144,252 | +0.12(+0.54%) |
Jun 05, 2017 | 22.54 | 22.54 | 22.47 | 22.50 | 63,127 | -0.13(-0.58%) |
Jun 02, 2017 | 22.51 | 22.63 | 22.49 | 22.63 | 92,217 | +0.24(+1.06%) |
Jun 01, 2017 | 22.31 | 22.39 | 22.31 | 22.39 | 56,527 | +0.23(+1.04%) |
May 31, 2017 | 22.20 | 22.20 | 22.13 | 22.16 | 40,533 | +0.08(+0.35%) |
May 30, 2017 | 22.00 | 22.09 | 22.00 | 22.08 | 141,535 | +0.02(+0.07%) |
May 26, 2017 | 22.08 | 22.08 | 22.05 | 22.07 | 69,714 | -0.02(-0.07%) |
May 25, 2017 | 22.05 | 22.09 | 22.04 | 22.08 | 224,182 | +0.06(+0.28%) |
May 24, 2017 | 21.95 | 22.02 | 21.92 | 22.02 | 101,312 | +0.10(+0.45%) |
May 23, 2017 | 22.01 | 22.01 | 21.91 | 21.92 | 74,527 | -0.09(-0.42%) |
May 22, 2017 | 21.98 | 22.04 | 21.98 | 22.02 | 110,799 | +0.11(+0.49%) |
May 19, 2017 | 21.89 | 21.92 | 21.85 | 21.91 | 173,945 | +0.11(+0.49%) |
May 18, 2017 | 21.74 | 21.82 | 21.74 | 21.80 | 151,188 | -0.02(-0.07%) |
May 17, 2017 | 21.92 | 21.92 | 21.82 | 21.82 | 278,242 | -0.11(-0.49%) |
May 16, 2017 | 21.92 | 21.94 | 21.91 | 21.92 | 541,968 | -0.02(-0.07%) |
May 15, 2017 | 21.95 | 21.95 | 21.91 | 21.94 | 242,548 | +0.11(+0.53%) |
May 12, 2017 | 21.74 | 21.82 | 21.74 | 21.82 | 139,226 | +0.02(+0.11%) |
May 11, 2017 | 21.74 | 21.80 | 21.74 | 21.80 | 145,848 | -0.01(-0.03%) |
May 10, 2017 | 21.74 | 21.82 | 21.67 | 21.81 | 79,752 | +0.02(+0.07%) |
May 09, 2017 | 21.78 | 21.83 | 21.76 | 21.79 | 44,204 | -0.01(-0.04%) |
May 08, 2017 | 21.85 | 21.85 | 21.76 | 21.80 | 147,639 | +0.00(+0.00%) |
May 05, 2017 | 21.62 | 21.80 | 21.61 | 21.80 | 111,482 | +0.11(+0.53%) |
May 04, 2017 | 21.62 | 21.69 | 21.61 | 21.69 | 92,763 | -0.03(-0.14%) |
May 03, 2017 | 21.74 | 21.74 | 21.68 | 21.72 | 72,268 | -0.08(-0.35%) |
May 02, 2017 | 21.72 | 21.81 | 21.72 | 21.79 | 120,045 | +0.21(+0.96%) |
May 01, 2017 | 21.72 | 21.72 | 21.56 | 21.59 | 110,279 | +0.05(+0.25%) |
Apr 28, 2017 | 21.54 | 21.56 | 21.51 | 21.53 | 161,198 | -0.11(-0.53%) |
Apr 27, 2017 | 21.62 | 21.66 | 21.59 | 21.65 | 114,449 | +0.04(+0.18%) |
Apr 26, 2017 | 21.67 | 21.68 | 21.61 | 21.61 | 492,192 | -0.11(-0.53%) |
Apr 25, 2017 | 21.68 | 21.75 | 21.68 | 21.72 | 167,179 | +0.18(+0.82%) |
Apr 24, 2017 | 21.59 | 21.59 | 21.54 | 21.55 | 325,128 | +0.05(+0.21%) |
Apr 21, 2017 | 21.50 | 21.53 | 21.47 | 21.50 | 146,385 | -0.07(-0.32%) |
Apr 20, 2017 | 21.61 | 21.62 | 21.57 | 21.57 | 132,711 | +0.07(+0.30%) |
Apr 19, 2017 | 21.59 | 21.59 | 21.49 | 21.51 | 103,438 | -0.16(-0.76%) |
Apr 18, 2017 | 21.59 | 21.69 | 21.57 | 21.67 | 66,369 | -0.05(-0.21%) |
Apr 17, 2017 | 21.64 | 21.75 | 21.64 | 21.72 | 78,904 | +0.21(+1.00%) |
Apr 13, 2017 | 21.55 | 21.58 | 21.49 | 21.50 | 138,098 | -0.02(-0.07%) |
Apr 12, 2017 | 21.45 | 21.52 | 21.43 | 21.52 | 114,192 | +0.12(+0.57%) |
Apr 11, 2017 | 21.33 | 21.40 | 21.27 | 21.40 | 68,587 | +0.18(+0.87%) |
Apr 10, 2017 | 21.20 | 21.26 | 21.16 | 21.21 | 129,976 | -0.07(-0.32%) |
Apr 07, 2017 | 21.23 | 21.31 | 21.23 | 21.28 | 80,966 | +0.03(+0.14%) |
Apr 06, 2017 | 21.20 | 21.25 | 21.20 | 21.25 | 38,061 | +0.11(+0.54%) |
Apr 05, 2017 | 21.11 | 21.20 | 21.11 | 21.13 | 81,654 | +0.01(+0.04%) |
Apr 04, 2017 | 21.05 | 21.13 | 21.03 | 21.13 | 84,844 | +0.08(+0.36%) |
Apr 03, 2017 | 21.00 | 21.05 | 20.94 | 21.05 | 127,296 | +0.02(+0.11%) |
Mar 31, 2017 | 20.94 | 21.07 | 20.94 | 21.03 | 56,416 | +0.06(+0.29%) |
Mar 30, 2017 | 21.02 | 21.04 | 20.96 | 20.97 | 249,495 | -0.12(-0.58%) |
Mar 29, 2017 | 21.03 | 21.10 | 21.03 | 21.09 | 101,377 | +0.03(+0.15%) |
Mar 28, 2017 | 21.06 | 21.10 | 21.04 | 21.06 | 90,889 | -0.02(-0.07%) |
Mar 27, 2017 | 21.00 | 21.09 | 21.00 | 21.07 | 57,300 | +0.03(+0.15%) |
Mar 24, 2017 | 21.07 | 21.09 | 21.03 | 21.04 | 130,896 | +0.02(+0.09%) |
Mar 23, 2017 | 20.94 | 21.05 | 20.94 | 21.02 | 94,424 | +0.07(+0.33%) |
Mar 22, 2017 | 20.87 | 20.96 | 20.87 | 20.96 | 189,307 | +0.09(+0.44%) |
Mar 21, 2017 | 21.02 | 21.05 | 20.86 | 20.86 | 147,095 | -0.14(-0.65%) |
Mar 20, 2017 | 20.99 | 21.05 | 20.97 | 21.00 | 118,053 | +0.02(+0.11%) |
Mar 17, 2017 | 20.97 | 21.02 | 20.94 | 20.98 | 60,150 | +0.07(+0.33%) |
Mar 16, 2017 | 20.84 | 20.93 | 20.84 | 20.91 | 358,149 | +0.23(+1.10%) |
Mar 15, 2017 | 20.41 | 20.70 | 20.41 | 20.68 | 87,544 | +0.30(+1.45%) |
Mar 14, 2017 | 20.42 | 20.42 | 20.37 | 20.39 | 54,570 | -0.19(-0.92%) |
Mar 13, 2017 | 20.55 | 20.58 | 20.48 | 20.58 | 121,604 | +0.10(+0.48%) |
Mar 10, 2017 | 20.51 | 20.51 | 20.43 | 20.48 | 251,391 | +0.02(+0.07%) |
Mar 09, 2017 | 20.45 | 20.50 | 20.42 | 20.46 | 191,818 | +0.00(+0.00%) |
Mar 08, 2017 | 20.56 | 20.56 | 20.46 | 20.46 | 230,934 | -0.14(-0.66%) |
Mar 07, 2017 | 20.60 | 20.64 | 20.59 | 20.60 | 98,488 | -0.10(-0.48%) |
Mar 06, 2017 | 20.73 | 20.73 | 20.66 | 20.70 | 187,501 | -0.08(-0.40%) |
Mar 03, 2017 | 20.67 | 20.79 | 20.67 | 20.78 | 570,843 | +0.05(+0.26%) |
Mar 02, 2017 | 20.77 | 20.77 | 20.70 | 20.73 | 226,102 | -0.27(-1.27%) |
Mar 01, 2017 | 20.93 | 21.02 | 20.90 | 20.99 | 182,741 | +0.07(+0.33%) |
Feb 28, 2017 | 20.90 | 20.99 | 20.90 | 20.93 | 80,702 | -0.02(-0.11%) |
Feb 27, 2017 | 20.94 | 20.99 | 20.93 | 20.95 | 69,789 | -0.09(-0.43%) |
Feb 24, 2017 | 20.99 | 21.05 | 20.98 | 21.04 | 684,114 | -0.02(-0.11%) |
Feb 23, 2017 | 21.06 | 21.09 | 21.02 | 21.06 | 120,581 | +0.11(+0.54%) |
Feb 22, 2017 | 20.93 | 20.95 | 20.86 | 20.95 | 102,910 | +0.03(+0.15%) |
Feb 21, 2017 | 20.79 | 20.92 | 20.79 | 20.92 | 182,317 | +0.06(+0.29%) |
Feb 17, 2017 | 20.86 | 20.86 | 20.86 | 0 | -0.02(-0.07%) | |
Feb 16, 2017 | 20.82 | 20.87 | 20.80 | 20.87 | 177,451 | -0.01(-0.04%) |
Feb 15, 2017 | 20.74 | 20.88 | 20.70 | 20.88 | 652,558 | +0.10(+0.48%) |
Feb 14, 2017 | 20.70 | 20.80 | 20.66 | 20.78 | 2,939,990 | +0.09(+0.44%) |
Feb 13, 2017 | 20.82 | 20.82 | 20.69 | 20.69 | 581,976 | -0.12(-0.58%) |
Feb 10, 2017 | 20.77 | 20.83 | 20.72 | 20.81 | 193,322 | +0.03(+0.15%) |
Feb 09, 2017 | 20.79 | 20.82 | 20.76 | 20.78 | 191,434 | +0.07(+0.33%) |
Feb 08, 2017 | 20.67 | 20.71 | 20.66 | 20.71 | 225,552 | +0.16(+0.78%) |
Feb 07, 2017 | 20.46 | 20.56 | 20.46 | 20.55 | 204,262 | +0.11(+0.56%) |
Feb 06, 2017 | 20.39 | 20.44 | 20.35 | 20.44 | 112,385 | -0.06(-0.30%) |
Feb 03, 2017 | 20.48 | 20.53 | 20.45 | 20.50 | 338,615 | +0.08(+0.37%) |
Feb 02, 2017 | 20.41 | 20.45 | 20.36 | 20.42 | 212,786 | -0.01(-0.04%) |
Feb 01, 2017 | 20.41 | 20.47 | 20.39 | 20.43 | 154,832 | +0.05(+0.26%) |
Jan 31, 2017 | 20.24 | 20.38 | 20.24 | 20.38 | 133,455 | +0.18(+0.90%) |
Jan 30, 2017 | 20.17 | 20.22 | 20.10 | 20.20 | 99,538 | -0.06(-0.30%) |
Jan 27, 2017 | 20.32 | 20.32 | 20.23 | 20.26 | 161,497 | -0.02(-0.07%) |
Jan 26, 2017 | 20.36 | 20.36 | 20.26 | 20.27 | 471,878 | -0.07(-0.34%) |
Jan 25, 2017 | 20.30 | 20.37 | 20.28 | 20.34 | 119,943 | +0.01(+0.04%) |
Jan 24, 2017 | 20.35 | 20.36 | 20.29 | 20.33 | 128,441 | +0.03(+0.15%) |
Jan 23, 2017 | 20.19 | 20.30 | 20.19 | 20.30 | 134,215 | +0.15(+0.75%) |
Jan 20, 2017 | 20.15 | 20.17 | 20.11 | 20.15 | 175,830 | +0.03(+0.15%) |
Jan 19, 2017 | 20.15 | 20.15 | 20.05 | 20.12 | 135,058 | -0.18(-0.90%) |
Jan 18, 2017 | 20.38 | 20.38 | 20.27 | 20.30 | 174,525 | -0.04(-0.19%) |
Jan 17, 2017 | 20.29 | 20.34 | 20.28 | 20.34 | 115,996 | +0.02(+0.07%) |
Jan 13, 2017 | 20.32 | 20.32 | 20.32 | 0 | -0.04(-0.19%) | |
Jan 12, 2017 | 20.42 | 20.42 | 20.31 | 20.36 | 141,895 | -0.05(-0.26%) |
Jan 11, 2017 | 20.34 | 20.45 | 20.26 | 20.42 | 145,855 | +0.00(+0.00%) |
Jan 10, 2017 | 20.43 | 20.45 | 20.39 | 20.42 | 265,667 | +0.03(+0.15%) |
Jan 09, 2017 | 20.39 | 20.41 | 20.35 | 20.39 | 100,409 | -0.05(-0.22%) |
Jan 06, 2017 | 20.45 | 20.48 | 20.41 | 20.43 | 108,551 | +0.01(+0.04%) |
Jan 05, 2017 | 20.32 | 20.43 | 20.30 | 20.42 | 408,870 | +0.21(+1.05%) |
Jan 04, 2017 | 20.07 | 20.21 | 20.07 | 20.21 | 396,501 | +0.23(+1.14%) |