Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 23.81 | 23.81 | 23.81 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 23.67 | 23.93 | 23.45 | 23.87 | 60,625 | -0.26(-1.08%) |
Aug 29, 2018 | 24.04 | 24.17 | 24.04 | 24.13 | 182,712 | +0.15(+0.61%) |
Aug 28, 2018 | 24.03 | 24.06 | 23.97 | 23.99 | 63,702 | +0.02(+0.10%) |
Aug 27, 2018 | 23.87 | 23.98 | 23.84 | 23.96 | 39,415 | +0.22(+0.93%) |
Aug 24, 2018 | 23.67 | 23.75 | 23.67 | 23.74 | 90,672 | +0.16(+0.69%) |
Aug 23, 2018 | 23.67 | 23.68 | 23.58 | 23.58 | 671,241 | -0.24(-1.03%) |
Aug 22, 2018 | 23.80 | 23.83 | 23.77 | 23.82 | 30,995 | +0.10(+0.41%) |
Aug 21, 2018 | 23.72 | 23.81 | 23.68 | 23.72 | 76,874 | +0.04(+0.17%) |
Aug 20, 2018 | 23.66 | 23.73 | 23.64 | 23.68 | 61,530 | +0.09(+0.38%) |
Aug 17, 2018 | 23.37 | 23.62 | 23.37 | 23.59 | 28,672 | +0.19(+0.80%) |
Aug 16, 2018 | 23.40 | 23.50 | 23.40 | 23.41 | 79,678 | +0.12(+0.53%) |
Aug 15, 2018 | 23.22 | 23.33 | 23.12 | 23.28 | 82,659 | -0.12(-0.52%) |
Aug 14, 2018 | 23.37 | 23.43 | 23.36 | 23.41 | 41,708 | -0.03(-0.14%) |
Aug 13, 2018 | 23.48 | 23.53 | 23.41 | 23.44 | 53,128 | -0.04(-0.17%) |
Aug 10, 2018 | 23.46 | 23.55 | 23.45 | 23.48 | 59,917 | -0.35(-1.47%) |
Aug 09, 2018 | 23.94 | 23.96 | 23.82 | 23.83 | 247,659 | -0.14(-0.58%) |
Aug 08, 2018 | 23.95 | 24.01 | 23.88 | 23.97 | 37,102 | +0.01(+0.03%) |
Aug 07, 2018 | 24.00 | 24.04 | 23.95 | 23.96 | 66,274 | +0.11(+0.48%) |
Aug 06, 2018 | 23.84 | 23.87 | 23.77 | 23.85 | 57,036 | -0.11(-0.44%) |
Aug 03, 2018 | 23.79 | 23.95 | 23.79 | 23.95 | 50,360 | +0.11(+0.48%) |
Aug 02, 2018 | 23.80 | 23.89 | 23.79 | 23.84 | 21,816 | -0.10(-0.41%) |
Aug 01, 2018 | 23.98 | 23.99 | 23.91 | 23.94 | 23,040 | -0.19(-0.78%) |
Jul 31, 2018 | 24.14 | 24.19 | 24.11 | 24.12 | 72,244 | +0.02(+0.07%) |
Jul 30, 2018 | 24.07 | 24.12 | 24.04 | 24.11 | 53,505 | +0.09(+0.37%) |
Jul 27, 2018 | 24.04 | 24.12 | 23.99 | 24.02 | 28,427 | +0.00(+0.00%) |
Jul 26, 2018 | 24.07 | 24.07 | 23.99 | 24.02 | 42,069 | -0.15(-0.61%) |
Jul 25, 2018 | 23.99 | 24.20 | 23.97 | 24.17 | 23,081 | +0.25(+1.06%) |
Jul 24, 2018 | 23.99 | 24.03 | 23.90 | 23.91 | 78,990 | +0.08(+0.34%) |
Jul 23, 2018 | 23.90 | 23.81 | 23.83 | 24,727 | -0.11(-0.48%) | |
Jul 20, 2018 | 23.84 | 23.95 | 23.83 | 23.95 | 24,209 | +0.18(+0.76%) |
Jul 19, 2018 | 23.68 | 23.80 | 23.67 | 23.77 | 91,437 | -0.09(-0.38%) |
Jul 18, 2018 | 23.81 | 23.90 | 23.80 | 23.86 | 36,532 | -0.02(-0.10%) |
Jul 17, 2018 | 23.77 | 23.93 | 23.77 | 23.88 | 52,416 | +0.00(+0.00%) |
Jul 16, 2018 | 23.90 | 23.92 | 23.87 | 23.88 | 33,797 | -0.02(-0.10%) |
Jul 13, 2018 | 23.84 | 23.90 | 23.81 | 23.90 | 22,646 | +0.03(+0.14%) |
Jul 12, 2018 | 23.81 | 23.90 | 23.81 | 23.87 | 73,528 | +0.11(+0.45%) |
Jul 11, 2018 | 23.90 | 23.95 | 23.75 | 23.77 | 72,359 | -0.33(-1.35%) |
Jul 10, 2018 | 24.03 | 24.11 | 24.03 | 24.09 | 21,689 | -0.04(-0.17%) |
Jul 09, 2018 | 24.15 | 24.17 | 24.10 | 24.13 | 35,252 | +0.11(+0.44%) |
Jul 06, 2018 | 23.97 | 24.10 | 23.93 | 24.03 | 118,463 | +0.15(+0.65%) |
Jul 05, 2018 | 23.89 | 23.94 | 23.84 | 23.87 | 73,071 | +0.11(+0.45%) |
Jul 03, 2018 | 23.77 | 23.77 | 23.77 | 0 | +0.09(+0.38%) | |
Jul 02, 2018 | 23.58 | 23.68 | 23.54 | 23.68 | 251,880 | -0.14(-0.58%) |
Jun 29, 2018 | 23.80 | 23.85 | 23.76 | 23.81 | 66,552 | +0.11(+0.45%) |
Jun 28, 2018 | 23.64 | 23.74 | 23.61 | 23.71 | 40,558 | +0.06(+0.24%) |
Jun 27, 2018 | 23.86 | 23.89 | 23.63 | 23.65 | 61,256 | -0.31(-1.29%) |
Jun 26, 2018 | 23.98 | 24.03 | 23.94 | 23.96 | 71,530 | +0.07(+0.31%) |
Jun 25, 2018 | 23.92 | 23.98 | 23.85 | 23.89 | 82,334 | -0.21(-0.88%) |
Jun 22, 2018 | 24.14 | 24.17 | 24.08 | 24.10 | 41,236 | +0.18(+0.75%) |
Jun 21, 2018 | 23.94 | 23.99 | 23.90 | 23.92 | 64,132 | -0.07(-0.27%) |
Jun 20, 2018 | 23.99 | 24.03 | 23.92 | 23.99 | 126,683 | +0.08(+0.34%) |
Jun 19, 2018 | 23.82 | 23.90 | 23.81 | 23.90 | 83,735 | -0.21(-0.89%) |
Jun 18, 2018 | 23.96 | 24.13 | 23.96 | 24.12 | 70,528 | -0.06(-0.27%) |
Jun 15, 2018 | 24.18 | 24.15 | 24.18 | 96,030 | +0.03(+0.13%) | |
Jun 14, 2018 | 24.19 | 24.22 | 24.12 | 24.15 | 63,204 | -0.06(-0.23%) |
Jun 13, 2018 | 24.31 | 24.31 | 24.15 | 24.21 | 101,085 | -0.05(-0.20%) |
Jun 12, 2018 | 24.29 | 24.34 | 24.22 | 24.26 | 41,741 | -0.10(-0.40%) |
Jun 11, 2018 | 24.38 | 24.40 | 24.35 | 24.35 | 31,271 | -0.02(-0.10%) |
Jun 08, 2018 | 24.35 | 24.39 | 24.32 | 24.38 | 36,188 | +0.02(+0.10%) |
Jun 07, 2018 | 24.39 | 24.46 | 24.31 | 24.35 | 71,249 | -0.17(-0.69%) |
Jun 06, 2018 | 24.48 | 24.53 | 24.41 | 24.52 | 54,266 | +0.15(+0.63%) |
Jun 05, 2018 | 24.35 | 24.38 | 24.30 | 24.37 | 85,121 | +0.01(+0.03%) |
Jun 04, 2018 | 24.38 | 24.46 | 24.30 | 24.36 | 22,134 | +0.20(+0.83%) |
Jun 01, 2018 | 24.17 | 24.18 | 24.09 | 24.16 | 36,139 | +0.02(+0.07%) |
May 31, 2018 | 24.13 | 24.17 | 24.04 | 24.14 | 43,592 | -0.06(-0.27%) |
May 30, 2018 | 24.13 | 24.23 | 24.06 | 24.21 | 61,176 | +0.31(+1.31%) |
May 29, 2018 | 23.99 | 23.99 | 23.81 | 23.89 | 58,461 | -0.23(-0.93%) |
May 25, 2018 | 24.12 | 24.12 | 24.12 | 0 | -0.04(-0.17%) | |
May 24, 2018 | 24.15 | 24.20 | 24.06 | 24.16 | 23,769 | +0.06(+0.23%) |
May 23, 2018 | 24.03 | 24.10 | 23.99 | 24.10 | 45,712 | -0.09(-0.37%) |
May 22, 2018 | 24.26 | 24.30 | 24.15 | 24.19 | 63,922 | -0.01(-0.03%) |
May 21, 2018 | 24.20 | 24.22 | 24.16 | 24.20 | 148,855 | +0.10(+0.43%) |
May 18, 2018 | 24.07 | 24.09 | 24.03 | 24.09 | 33,677 | -0.03(-0.13%) |
May 17, 2018 | 24.17 | 24.17 | 24.08 | 24.13 | 18,945 | -0.10(-0.40%) |
May 16, 2018 | 24.17 | 24.24 | 24.15 | 24.22 | 31,990 | -0.05(-0.20%) |
May 15, 2018 | 24.30 | 24.34 | 24.26 | 24.27 | 20,732 | -0.38(-1.54%) |
May 14, 2018 | 24.71 | 24.75 | 24.63 | 24.65 | 31,195 | +0.10(+0.43%) |
May 11, 2018 | 24.54 | 24.61 | 24.51 | 24.55 | 28,184 | +0.09(+0.36%) |
May 10, 2018 | 24.37 | 24.46 | 24.37 | 24.46 | 77,633 | +0.17(+0.70%) |
May 09, 2018 | 24.22 | 24.31 | 24.20 | 24.29 | 131,920 | +0.02(+0.10%) |
May 08, 2018 | 24.24 | 24.28 | 24.18 | 24.26 | 78,398 | +0.05(+0.20%) |
May 07, 2018 | 24.23 | 24.30 | 24.19 | 24.22 | 31,370 | -0.02(-0.07%) |
May 04, 2018 | 24.01 | 24.26 | 24.01 | 24.23 | 30,416 | +0.00(+0.00%) |
May 03, 2018 | 24.16 | 24.27 | 24.08 | 24.23 | 42,939 | +0.02(+0.07%) |
May 02, 2018 | 24.23 | 24.36 | 24.20 | 24.22 | 43,476 | -0.10(-0.40%) |
May 01, 2018 | 24.36 | 24.36 | 24.23 | 24.31 | 34,606 | -0.03(-0.13%) |
Apr 30, 2018 | 24.40 | 24.47 | 24.33 | 24.34 | 64,178 | +0.06(+0.27%) |
Apr 27, 2018 | 24.22 | 24.28 | 24.16 | 24.28 | 25,178 | +0.14(+0.60%) |
Apr 26, 2018 | 24.11 | 24.16 | 24.07 | 24.13 | 39,221 | +0.21(+0.87%) |
Apr 25, 2018 | 23.93 | 23.95 | 23.88 | 23.93 | 54,536 | -0.06(-0.24%) |
Apr 24, 2018 | 24.09 | 24.09 | 23.92 | 23.98 | 84,158 | +0.01(+0.03%) |
Apr 23, 2018 | 24.05 | 24.05 | 23.95 | 23.97 | 82,103 | -0.11(-0.47%) |
Apr 20, 2018 | 24.13 | 24.14 | 24.06 | 24.09 | 88,070 | -0.13(-0.53%) |
Apr 19, 2018 | 24.30 | 24.30 | 24.14 | 24.22 | 21,878 | -0.12(-0.50%) |
Apr 18, 2018 | 24.30 | 24.37 | 24.27 | 24.34 | 24,559 | +0.07(+0.30%) |
Apr 17, 2018 | 24.17 | 24.27 | 24.16 | 24.26 | 43,624 | +0.13(+0.53%) |
Apr 16, 2018 | 24.13 | 24.17 | 24.09 | 24.13 | 36,590 | -0.03(-0.13%) |
Apr 13, 2018 | 24.19 | 24.21 | 24.12 | 24.17 | 57,533 | +0.01(+0.03%) |
Apr 12, 2018 | 24.14 | 24.17 | 24.10 | 24.16 | 77,739 | +0.02(+0.07%) |
Apr 11, 2018 | 24.17 | 24.25 | 24.14 | 24.14 | 99,065 | -0.06(-0.23%) |
Apr 10, 2018 | 24.22 | 24.23 | 24.13 | 24.20 | 51,226 | +0.12(+0.50%) |
Apr 09, 2018 | 24.09 | 24.22 | 24.08 | 24.08 | 45,690 | +0.20(+0.84%) |
Apr 06, 2018 | 23.90 | 24.05 | 23.83 | 23.88 | 154,221 | -0.11(-0.47%) |
Apr 05, 2018 | 24.01 | 24.04 | 23.94 | 23.99 | 38,037 | +0.02(+0.07%) |
Apr 04, 2018 | 23.68 | 23.98 | 23.65 | 23.97 | 204,673 | +0.18(+0.74%) |
Apr 03, 2018 | 23.76 | 23.80 | 23.68 | 23.80 | 61,447 | +0.17(+0.72%) |
Apr 02, 2018 | 23.76 | 23.85 | 23.52 | 23.63 | 173,354 | -0.31(-1.28%) |
Mar 29, 2018 | 23.93 | 23.93 | 23.93 | 0 | +0.29(+1.23%) | |
Mar 28, 2018 | 23.64 | 23.76 | 23.56 | 23.64 | 43,875 | +0.09(+0.38%) |
Mar 27, 2018 | 23.73 | 23.81 | 23.50 | 23.55 | 121,686 | -0.19(-0.78%) |
Mar 26, 2018 | 23.62 | 23.74 | 23.51 | 23.74 | 117,178 | +0.31(+1.34%) |
Mar 23, 2018 | 23.71 | 23.72 | 23.43 | 23.43 | 141,800 | -0.17(-0.72%) |
Mar 22, 2018 | 23.73 | 23.75 | 23.60 | 23.60 | 124,997 | -0.28(-1.17%) |
Mar 21, 2018 | 23.78 | 23.94 | 23.78 | 23.87 | 97,462 | +0.03(+0.13%) |
Mar 20, 2018 | 23.84 | 23.92 | 23.84 | 23.84 | 52,409 | +0.01(+0.03%) |
Mar 19, 2018 | 23.84 | 23.87 | 23.77 | 23.84 | 56,459 | +0.02(+0.07%) |
Mar 16, 2018 | 23.84 | 23.88 | 23.79 | 23.82 | 36,224 | -0.06(-0.23%) |
Mar 15, 2018 | 23.89 | 23.98 | 23.86 | 23.87 | 38,724 | +0.00(+0.00%) |
Mar 14, 2018 | 23.91 | 23.93 | 23.80 | 23.87 | 22,357 | +0.14(+0.57%) |
Mar 13, 2018 | 23.94 | 23.97 | 23.71 | 23.74 | 516,648 | -0.14(-0.60%) |
Mar 12, 2018 | 23.88 | 23.88 | 23.79 | 23.88 | 111,267 | +0.02(+0.10%) |
Mar 09, 2018 | 23.77 | 23.86 | 23.77 | 23.86 | 184,432 | +0.10(+0.40%) |
Mar 08, 2018 | 23.79 | 23.80 | 23.70 | 23.76 | 54,148 | +0.11(+0.47%) |
Mar 07, 2018 | 23.59 | 23.68 | 23.52 | 23.65 | 195,858 | +0.10(+0.44%) |
Mar 06, 2018 | 23.53 | 23.59 | 23.48 | 23.55 | 157,843 | +0.02(+0.10%) |
Mar 05, 2018 | 23.33 | 23.55 | 23.32 | 23.52 | 140,929 | +0.06(+0.24%) |
Mar 02, 2018 | 23.36 | 23.50 | 23.29 | 23.47 | 183,674 | +0.14(+0.62%) |
Mar 01, 2018 | 23.44 | 23.56 | 23.24 | 23.32 | 208,435 | -0.09(-0.38%) |
Feb 28, 2018 | 23.60 | 23.61 | 23.40 | 23.41 | 155,979 | -0.19(-0.81%) |
Feb 27, 2018 | 23.84 | 23.85 | 23.60 | 23.60 | 742,129 | -0.46(-1.89%) |
Feb 26, 2018 | 23.99 | 24.08 | 23.91 | 24.06 | 134,746 | +0.24(+1.01%) |
Feb 23, 2018 | 23.76 | 23.83 | 23.71 | 23.82 | 74,524 | +0.28(+1.19%) |
Feb 22, 2018 | 23.65 | 23.45 | 23.54 | 2,312,782 | +0.09(+0.37%) | |
Feb 21, 2018 | 23.70 | 23.80 | 23.45 | 23.45 | 2,628,396 | -0.18(-0.78%) |
Feb 20, 2018 | 23.67 | 23.73 | 23.60 | 23.64 | 238,197 | -0.14(-0.60%) |
Feb 16, 2018 | 23.78 | 23.78 | 23.78 | 0 | +0.11(+0.47%) | |
Feb 15, 2018 | 23.54 | 23.67 | 23.45 | 23.67 | 116,419 | +0.10(+0.44%) |
Feb 14, 2018 | 23.19 | 23.56 | 23.19 | 23.56 | 109,397 | +0.23(+0.99%) |
Feb 13, 2018 | 23.24 | 23.34 | 23.17 | 23.33 | 115,395 | +0.02(+0.10%) |
Feb 12, 2018 | 23.18 | 23.31 | 23.11 | 23.31 | 158,624 | +0.25(+1.07%) |
Feb 09, 2018 | 23.12 | 23.17 | 22.64 | 23.06 | 155,758 | +0.09(+0.38%) |
Feb 08, 2018 | 23.52 | 23.52 | 22.96 | 22.97 | 113,604 | -0.53(-2.25%) |
Feb 07, 2018 | 23.55 | 23.75 | 23.50 | 23.50 | 120,105 | -0.32(-1.34%) |
Feb 06, 2018 | 23.28 | 23.87 | 23.28 | 23.82 | 144,216 | +0.17(+0.72%) |
Feb 05, 2018 | 24.08 | 24.08 | 23.55 | 23.65 | 119,874 | -0.75(-3.09%) |
Feb 02, 2018 | 24.63 | 24.63 | 24.36 | 24.40 | 113,967 | -0.50(-2.02%) |
Feb 01, 2018 | 24.90 | 24.95 | 24.86 | 24.91 | 68,877 | -0.18(-0.73%) |
Jan 31, 2018 | 25.07 | 25.13 | 25.00 | 25.09 | 145,633 | +0.20(+0.80%) |
Jan 30, 2018 | 25.00 | 25.01 | 24.87 | 24.89 | 44,499 | -0.14(-0.54%) |
Jan 29, 2018 | 25.11 | 25.11 | 24.99 | 25.03 | 78,137 | -0.33(-1.29%) |
Jan 26, 2018 | 25.29 | 25.40 | 25.29 | 25.35 | 59,842 | +0.22(+0.89%) |
Jan 25, 2018 | 25.33 | 25.33 | 25.09 | 25.13 | 86,130 | -0.08(-0.32%) |
Jan 24, 2018 | 25.28 | 25.31 | 25.15 | 25.21 | 122,445 | +0.13(+0.51%) |
Jan 23, 2018 | 24.99 | 25.08 | 24.99 | 25.08 | 229,580 | +0.14(+0.58%) |
Jan 22, 2018 | 24.82 | 24.96 | 24.79 | 24.94 | 113,448 | +0.11(+0.45%) |
Jan 19, 2018 | 24.79 | 24.86 | 24.79 | 24.83 | 229,419 | +0.09(+0.36%) |
Jan 18, 2018 | 24.75 | 24.77 | 24.71 | 24.74 | 240,627 | -0.11(-0.45%) |
Jan 17, 2018 | 24.73 | 24.95 | 24.71 | 24.85 | 196,530 | +0.22(+0.91%) |
Jan 16, 2018 | 24.64 | 24.71 | 24.63 | 24.63 | 188,156 | +0.00(+0.00%) |
Jan 12, 2018 | 24.63 | 24.63 | 24.63 | 0 | +0.14(+0.55%) | |
Jan 11, 2018 | 24.43 | 24.49 | 24.40 | 24.49 | 113,016 | +0.04(+0.16%) |
Jan 10, 2018 | 24.53 | 24.53 | 24.39 | 24.45 | 116,504 | -0.13(-0.54%) |
Jan 09, 2018 | 24.55 | 24.62 | 24.52 | 24.58 | 132,187 | +0.07(+0.28%) |
Jan 08, 2018 | 24.48 | 24.52 | 24.44 | 24.51 | 82,331 | +0.06(+0.23%) |
Jan 05, 2018 | 24.39 | 24.47 | 24.35 | 24.46 | 56,243 | +0.16(+0.66%) |
Jan 04, 2018 | 24.27 | 24.30 | 24.24 | 24.30 | 160,525 | +0.05(+0.20%) |
Jan 03, 2018 | 24.19 | 24.27 | 24.13 | 24.25 | 80,153 | +0.14(+0.56%) |
Jan 02, 2018 | 24.07 | 24.12 | 24.00 | 24.11 | 85,012 | +0.13(+0.53%) |
Dec 29, 2017 | 23.99 | 23.99 | 23.99 | 0 | +0.05(+0.20%) | |
Dec 28, 2017 | 23.95 | 23.97 | 23.92 | 23.94 | 81,702 | +0.12(+0.50%) |
Dec 27, 2017 | 23.78 | 23.83 | 23.75 | 23.82 | 114,485 | +0.14(+0.61%) |
Dec 26, 2017 | 23.65 | 23.72 | 23.64 | 23.68 | 234,374 | +0.04(+0.17%) |
Dec 22, 2017 | 23.59 | 23.64 | 23.58 | 23.64 | 86,057 | -0.01(-0.03%) |
Dec 21, 2017 | 23.62 | 23.67 | 23.59 | 23.64 | 94,382 | -0.01(-0.05%) |
Dec 20, 2017 | 23.72 | 23.72 | 23.64 | 23.65 | 113,135 | -0.06(-0.26%) |
Dec 19, 2017 | 23.81 | 23.82 | 23.68 | 23.72 | 80,365 | -0.08(-0.33%) |
Dec 18, 2017 | 23.77 | 23.85 | 23.75 | 23.79 | 234,338 | +0.23(+0.99%) |
Dec 15, 2017 | 23.54 | 23.60 | 23.54 | 23.56 | 70,727 | -0.02(-0.10%) |
Dec 14, 2017 | 23.61 | 23.62 | 23.58 | 23.58 | 62,511 | -0.02(-0.10%) |
Dec 13, 2017 | 23.52 | 23.65 | 23.52 | 23.61 | 61,867 | +0.19(+0.80%) |
Dec 12, 2017 | 23.39 | 23.43 | 23.37 | 23.42 | 64,016 | +0.06(+0.27%) |
Dec 11, 2017 | 23.34 | 23.37 | 23.33 | 23.36 | 75,372 | -0.02(-0.07%) |
Dec 08, 2017 | 23.33 | 23.37 | 23.30 | 23.37 | 67,638 | +0.11(+0.48%) |
Dec 07, 2017 | 23.15 | 23.31 | 23.15 | 23.26 | 56,662 | +0.01(+0.03%) |
Dec 06, 2017 | 23.28 | 23.26 | 23.22 | 23.26 | 119,369 | -0.01(-0.03%) |
Dec 05, 2017 | 23.26 | 23.36 | 23.23 | 23.26 | 73,102 | +0.07(+0.30%) |
Dec 04, 2017 | 23.33 | 23.36 | 23.19 | 23.19 | 79,323 | -0.17(-0.73%) |
Dec 01, 2017 | 23.29 | 23.37 | 23.26 | 23.37 | 170,890 | +0.01(+0.03%) |
Nov 30, 2017 | 23.34 | 23.39 | 23.26 | 23.36 | 141,714 | +0.19(+0.81%) |
Nov 29, 2017 | 23.25 | 23.25 | 23.15 | 23.17 | 250,565 | -0.17(-0.73%) |
Nov 28, 2017 | 23.33 | 23.39 | 23.27 | 23.34 | 86,537 | +0.03(+0.13%) |
Nov 27, 2017 | 23.42 | 23.42 | 23.31 | 23.31 | 62,217 | -0.09(-0.37%) |
Nov 24, 2017 | 23.39 | 23.41 | 23.39 | 23.40 | 41,588 | +0.16(+0.67%) |
Nov 22, 2017 | 23.23 | 23.27 | 23.18 | 23.24 | 75,670 | +0.03(+0.13%) |
Nov 21, 2017 | 23.19 | 23.26 | 23.19 | 23.21 | 84,710 | +0.17(+0.74%) |
Nov 20, 2017 | 23.06 | 23.09 | 23.04 | 23.04 | 62,935 | -0.00(-0.01%) |
Nov 17, 2017 | 23.02 | 23.05 | 23.00 | 23.04 | 54,707 | -0.07(-0.29%) |
Nov 16, 2017 | 23.05 | 23.14 | 23.05 | 23.11 | 149,064 | +0.15(+0.64%) |
Nov 15, 2017 | 22.91 | 22.97 | 22.89 | 22.96 | 78,442 | -0.05(-0.24%) |
Nov 14, 2017 | 22.98 | 23.04 | 22.98 | 23.02 | 42,579 | +0.03(+0.14%) |
Nov 13, 2017 | 22.94 | 23.02 | 22.93 | 22.98 | 60,969 | -0.16(-0.71%) |
Nov 10, 2017 | 23.12 | 23.16 | 23.09 | 23.15 | 65,118 | +0.04(+0.17%) |
Nov 09, 2017 | 23.05 | 23.12 | 22.99 | 23.11 | 51,651 | +0.00(+0.00%) |
Nov 08, 2017 | 23.06 | 23.14 | 23.05 | 23.11 | 69,943 | +0.15(+0.64%) |
Nov 07, 2017 | 22.95 | 22.97 | 22.92 | 22.96 | 52,253 | +0.05(+0.20%) |
Nov 06, 2017 | 22.78 | 22.94 | 22.78 | 22.91 | 78,123 | +0.02(+0.07%) |
Nov 03, 2017 | 22.95 | 22.95 | 22.87 | 22.90 | 58,570 | +0.02(+0.07%) |
Nov 02, 2017 | 22.82 | 22.90 | 22.81 | 22.88 | 93,817 | +0.11(+0.48%) |
Nov 01, 2017 | 22.76 | 22.84 | 22.74 | 22.77 | 100,505 | +0.02(+0.10%) |
Oct 31, 2017 | 22.72 | 22.81 | 22.70 | 22.75 | 385,651 | +0.12(+0.52%) |
Oct 30, 2017 | 22.59 | 22.65 | 22.59 | 22.63 | 76,185 | -0.02(-0.10%) |
Oct 27, 2017 | 22.62 | 22.69 | 22.59 | 22.66 | 77,346 | +0.04(+0.17%) |
Oct 26, 2017 | 22.68 | 22.68 | 22.59 | 22.62 | 82,737 | +0.02(+0.07%) |
Oct 25, 2017 | 22.65 | 22.65 | 22.53 | 22.60 | 63,465 | -0.16(-0.72%) |
Oct 24, 2017 | 22.74 | 22.79 | 22.71 | 22.77 | 62,861 | -0.01(-0.03%) |
Oct 23, 2017 | 22.83 | 22.88 | 22.76 | 22.77 | 372,119 | -0.18(-0.78%) |
Oct 20, 2017 | 23.02 | 23.03 | 22.92 | 22.95 | 154,236 | -0.16(-0.71%) |
Oct 19, 2017 | 23.07 | 23.12 | 23.04 | 23.12 | 105,891 | -0.07(-0.30%) |
Oct 18, 2017 | 23.10 | 23.19 | 23.10 | 23.19 | 47,715 | +0.16(+0.68%) |
Oct 17, 2017 | 22.99 | 23.05 | 22.98 | 23.03 | 32,857 | +0.00(+0.00%) |
Oct 16, 2017 | 23.05 | 23.08 | 23.02 | 23.03 | 84,443 | +0.01(+0.03%) |
Oct 13, 2017 | 23.02 | 23.05 | 23.02 | 23.02 | 92,499 | +0.09(+0.41%) |
Oct 12, 2017 | 22.90 | 22.98 | 22.89 | 22.93 | 44,013 | +0.07(+0.31%) |
Oct 11, 2017 | 22.82 | 22.88 | 22.81 | 22.86 | 108,509 | +0.03(+0.14%) |
Oct 10, 2017 | 22.76 | 22.84 | 22.73 | 22.83 | 74,679 | +0.19(+0.86%) |
Oct 09, 2017 | 22.66 | 22.69 | 22.63 | 22.63 | 58,573 | +0.01(+0.03%) |
Oct 06, 2017 | 22.56 | 22.63 | 22.52 | 22.63 | 68,227 | -0.05(-0.24%) |
Oct 05, 2017 | 22.66 | 22.69 | 22.64 | 22.68 | 64,647 | +0.00(+0.00%) |
Oct 04, 2017 | 22.67 | 22.71 | 22.66 | 22.68 | 119,816 | -0.05(-0.21%) |
Oct 03, 2017 | 22.67 | 22.74 | 22.67 | 22.73 | 74,238 | +0.08(+0.34%) |
Oct 02, 2017 | 22.64 | 22.68 | 22.63 | 22.65 | 293,796 | -0.06(-0.27%) |
Sep 29, 2017 | 22.65 | 22.73 | 22.59 | 22.71 | 252,795 | +0.19(+0.86%) |
Sep 28, 2017 | 22.45 | 22.55 | 22.45 | 22.52 | 126,215 | +0.00(+0.00%) |
Sep 27, 2017 | 22.48 | 22.54 | 22.45 | 22.52 | 71,914 | -0.14(-0.62%) |
Sep 26, 2017 | 22.69 | 22.69 | 22.59 | 22.66 | 110,399 | -0.02(-0.07%) |
Sep 25, 2017 | 22.70 | 22.70 | 22.60 | 22.67 | 64,924 | -0.15(-0.68%) |
Sep 22, 2017 | 22.77 | 22.85 | 22.77 | 22.83 | 827,163 | +0.08(+0.34%) |
Sep 21, 2017 | 22.77 | 22.77 | 22.72 | 22.75 | 121,313 | -0.12(-0.51%) |
Sep 20, 2017 | 22.98 | 22.98 | 22.78 | 22.87 | 42,947 | -0.07(-0.30%) |
Sep 19, 2017 | 22.96 | 22.97 | 22.90 | 22.94 | 44,213 | -0.05(-0.23%) |
Sep 18, 2017 | 23.04 | 23.07 | 22.96 | 22.99 | 44,457 | -0.03(-0.14%) |
Sep 15, 2017 | 23.01 | 23.05 | 22.98 | 23.02 | 103,787 | +0.05(+0.20%) |
Sep 14, 2017 | 22.88 | 22.98 | 22.88 | 22.98 | 33,234 | +0.02(+0.10%) |
Sep 13, 2017 | 23.05 | 23.08 | 22.94 | 22.95 | 60,590 | -0.12(-0.54%) |
Sep 12, 2017 | 23.13 | 23.13 | 23.08 | 23.08 | 45,128 | -0.09(-0.40%) |
Sep 11, 2017 | 23.16 | 23.18 | 23.15 | 23.17 | 87,030 | +0.03(+0.13%) |
Sep 08, 2017 | 23.14 | 23.18 | 23.11 | 23.14 | 150,416 | +0.13(+0.57%) |
Sep 07, 2017 | 22.94 | 23.03 | 22.94 | 23.01 | 56,460 | +0.19(+0.81%) |
Sep 06, 2017 | 22.78 | 22.86 | 22.73 | 22.82 | 44,726 | +0.13(+0.58%) |
Sep 05, 2017 | 22.79 | 22.83 | 22.67 | 22.69 | 112,312 | -0.20(-0.88%) |