Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.87 | 23.94 | 23.87 | 23.94 | 830 | -0.25(-1.05%) |
May 30, 2018 | 24.08 | 24.26 | 24.07 | 24.20 | 27,009 | +0.20(+0.82%) |
May 29, 2018 | 24.16 | 24.22 | 23.92 | 24.00 | 23,347 | -0.49(-2.00%) |
May 25, 2018 | 24.49 | 24.49 | 24.49 | 0 | -0.07(-0.28%) | |
May 24, 2018 | 24.65 | 24.65 | 24.28 | 24.56 | 36,199 | -0.41(-1.65%) |
May 23, 2018 | 24.85 | 24.97 | 24.85 | 24.97 | 3,361 | -0.25(-1.01%) |
May 22, 2018 | 25.23 | 25.23 | 25.21 | 25.23 | 3,066 | -0.16(-0.62%) |
May 21, 2018 | 25.38 | 25.38 | 25.36 | 25.38 | 1,580 | -0.25(-0.96%) |
May 18, 2018 | 25.68 | 25.68 | 25.63 | 25.63 | 1,138 | +0.00(+0.00%) |
May 17, 2018 | 25.60 | 25.63 | 25.58 | 25.63 | 3,253 | +0.17(+0.65%) |
May 16, 2018 | 25.40 | 25.47 | 25.40 | 25.46 | 606 | +0.16(+0.62%) |
May 15, 2018 | 25.29 | 25.34 | 25.29 | 25.30 | 15,608 | +0.01(+0.04%) |
May 14, 2018 | 25.30 | 25.30 | 25.27 | 25.29 | 2,813 | +0.14(+0.54%) |
May 11, 2018 | 25.11 | 25.18 | 25.11 | 25.16 | 3,015 | +0.07(+0.27%) |
May 10, 2018 | 25.09 | 25.14 | 25.08 | 25.09 | 1,528 | +0.07(+0.27%) |
May 09, 2018 | 24.96 | 25.02 | 24.96 | 25.02 | 1,080 | +0.11(+0.43%) |
May 08, 2018 | 24.85 | 24.92 | 24.85 | 24.91 | 2,819 | +0.15(+0.59%) |
May 07, 2018 | 24.79 | 24.81 | 24.76 | 24.77 | 7,636 | -0.06(-0.26%) |
May 04, 2018 | 24.58 | 24.89 | 24.58 | 24.83 | 10,222 | +0.19(+0.78%) |
May 03, 2018 | 24.66 | 24.71 | 24.39 | 24.64 | 200,152 | -0.17(-0.67%) |
May 02, 2018 | 24.82 | 24.88 | 24.80 | 24.80 | 1,962 | -0.07(-0.28%) |
May 01, 2018 | 24.76 | 24.87 | 24.75 | 24.87 | 4,852 | -0.07(-0.28%) |
Apr 30, 2018 | 25.17 | 25.19 | 24.94 | 24.94 | 75,875 | -0.08(-0.31%) |
Apr 27, 2018 | 25.05 | 25.05 | 25.02 | 25.02 | 2,413 | -0.14(-0.55%) |
Apr 26, 2018 | 25.15 | 25.21 | 25.13 | 25.16 | 27,895 | +0.06(+0.23%) |
Apr 25, 2018 | 25.13 | 25.16 | 25.01 | 25.10 | 45,677 | +0.35(+1.43%) |
Apr 24, 2018 | 25.03 | 25.07 | 24.72 | 24.75 | 38,731 | +0.01(+0.04%) |
Apr 23, 2018 | 24.66 | 24.79 | 24.66 | 24.74 | 9,819 | +0.42(+1.73%) |
Apr 20, 2018 | 24.38 | 24.38 | 24.27 | 24.32 | 144,430 | +0.24(+1.02%) |
Apr 19, 2018 | 24.10 | 24.10 | 24.03 | 24.07 | 10,049 | -0.08(-0.34%) |
Apr 18, 2018 | 24.21 | 24.21 | 24.15 | 24.15 | 4,511 | +0.00(+0.02%) |
Apr 17, 2018 | 24.15 | 24.26 | 24.10 | 24.15 | 28,287 | -0.05(-0.20%) |
Apr 16, 2018 | 24.34 | 24.36 | 24.20 | 24.20 | 16,208 | -0.11(-0.44%) |
Apr 13, 2018 | 24.41 | 24.41 | 24.29 | 24.31 | 4,261 | +0.24(+1.02%) |
Apr 12, 2018 | 24.10 | 24.16 | 24.06 | 24.06 | 18,464 | +0.01(+0.04%) |
Apr 11, 2018 | 23.98 | 24.11 | 23.98 | 24.05 | 17,070 | +0.15(+0.61%) |
Apr 10, 2018 | 23.90 | 24.00 | 23.89 | 23.90 | 5,263 | +0.05(+0.21%) |
Apr 09, 2018 | 23.81 | 23.95 | 23.81 | 23.85 | 135,605 | +0.34(+1.46%) |
Apr 06, 2018 | 23.42 | 23.52 | 23.39 | 23.51 | 2,452 | -0.50(-2.08%) |
Apr 05, 2018 | 23.87 | 24.05 | 23.87 | 24.01 | 60,617 | +0.42(+1.79%) |
Apr 04, 2018 | 23.07 | 23.63 | 22.94 | 23.59 | 264,552 | +0.07(+0.29%) |
Apr 03, 2018 | 23.41 | 23.52 | 23.30 | 23.52 | 9,763 | +0.49(+2.13%) |
Apr 02, 2018 | 23.39 | 23.39 | 23.03 | 23.03 | 5,623 | -0.91(-3.81%) |
Mar 29, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.27(+1.16%) | |
Mar 28, 2018 | 23.60 | 23.81 | 23.45 | 23.67 | 30,687 | +0.73(+3.20%) |
Mar 27, 2018 | 23.39 | 23.39 | 22.88 | 22.93 | 166,349 | -0.03(-0.13%) |
Mar 26, 2018 | 22.85 | 22.99 | 22.61 | 22.96 | 58,326 | +0.47(+2.09%) |
Mar 23, 2018 | 22.97 | 22.97 | 22.49 | 22.49 | 2,332 | -0.57(-2.46%) |
Mar 22, 2018 | 23.26 | 23.31 | 23.01 | 23.06 | 186,228 | -0.47(-2.00%) |
Mar 21, 2018 | 23.51 | 23.66 | 23.48 | 23.53 | 105,832 | -0.10(-0.41%) |
Mar 20, 2018 | 23.51 | 23.65 | 23.51 | 23.63 | 114,911 | +0.55(+2.38%) |
Mar 19, 2018 | 23.24 | 23.24 | 22.90 | 23.08 | 24,370 | -0.44(-1.85%) |
Mar 16, 2018 | 23.52 | 23.52 | 23.52 | 23.52 | 222 | -0.15(-0.64%) |
Mar 15, 2018 | 23.61 | 23.72 | 23.57 | 23.67 | 105,000 | -0.06(-0.25%) |
Mar 14, 2018 | 23.86 | 23.86 | 23.68 | 23.73 | 2,348 | +0.05(+0.21%) |
Mar 13, 2018 | 24.02 | 24.02 | 23.62 | 23.68 | 250,438 | -0.11(-0.44%) |
Mar 12, 2018 | 23.77 | 23.90 | 23.71 | 23.78 | 35,998 | +0.03(+0.12%) |
Mar 09, 2018 | 23.51 | 23.80 | 23.51 | 23.76 | 42,750 | +0.09(+0.37%) |
Mar 08, 2018 | 23.58 | 23.67 | 23.58 | 23.67 | 7,986 | +0.15(+0.62%) |
Mar 07, 2018 | 23.53 | 23.40 | 23.52 | 63,331 | -0.20(-0.83%) | |
Mar 06, 2018 | 23.93 | 23.93 | 23.64 | 23.72 | 13,709 | +0.05(+0.21%) |
Mar 05, 2018 | 23.18 | 23.70 | 23.18 | 23.67 | 62,171 | +0.37(+1.60%) |
Mar 02, 2018 | 22.84 | 23.32 | 22.81 | 23.30 | 28,048 | +0.23(+0.98%) |
Mar 01, 2018 | 23.67 | 23.69 | 23.07 | 23.07 | 61,792 | -0.90(-3.76%) |
Feb 28, 2018 | 24.24 | 24.24 | 23.97 | 23.97 | 8,296 | -0.37(-1.53%) |
Feb 27, 2018 | 24.50 | 24.55 | 24.34 | 24.34 | 26,359 | -0.28(-1.15%) |
Feb 26, 2018 | 24.48 | 24.70 | 24.40 | 24.63 | 58,599 | +0.24(+0.96%) |
Feb 23, 2018 | 24.19 | 24.39 | 24.11 | 24.39 | 25,190 | +0.42(+1.76%) |
Feb 22, 2018 | 24.24 | 23.93 | 23.97 | 18,108 | -0.06(-0.24%) | |
Feb 21, 2018 | 24.24 | 24.35 | 24.03 | 24.03 | 34,111 | -0.41(-1.68%) |
Feb 20, 2018 | 24.41 | 24.66 | 24.41 | 24.44 | 11,764 | -0.04(-0.16%) |
Feb 16, 2018 | 24.48 | 24.48 | 24.48 | 0 | +0.43(+1.79%) | |
Feb 15, 2018 | 24.15 | 24.22 | 23.97 | 24.05 | 40,971 | +0.05(+0.20%) |
Feb 14, 2018 | 23.40 | 24.03 | 23.40 | 24.00 | 198,422 | +0.22(+0.91%) |
Feb 13, 2018 | 23.88 | 23.79 | 62,564 | -0.62(-2.53%) | ||
Feb 12, 2018 | 24.16 | 24.50 | 24.16 | 24.40 | 96,051 | +0.48(+2.01%) |
Feb 09, 2018 | 24.09 | 24.13 | 23.07 | 23.92 | 139,099 | +0.16(+0.66%) |
Feb 08, 2018 | 24.58 | 24.64 | 23.77 | 23.77 | 192,741 | -1.13(-4.53%) |
Feb 07, 2018 | 25.24 | 24.89 | 24.89 | 87,545 | -0.28(-1.13%) | |
Feb 06, 2018 | 24.69 | 25.28 | 24.62 | 25.18 | 93,100 | +0.44(+1.78%) |
Feb 05, 2018 | 25.53 | 25.57 | 24.74 | 24.74 | 78,728 | -1.17(-4.50%) |
Feb 02, 2018 | 26.21 | 26.23 | 25.90 | 25.90 | 51,069 | -0.36(-1.38%) |
Feb 01, 2018 | 26.14 | 26.35 | 26.14 | 26.26 | 132,657 | +0.50(+1.94%) |
Jan 31, 2018 | 25.76 | 25.86 | 25.64 | 25.77 | 84,630 | -0.04(-0.17%) |
Jan 30, 2018 | 25.72 | 25.81 | 25.72 | 25.81 | 52,258 | -0.37(-1.41%) |
Jan 29, 2018 | 26.12 | 26.24 | 26.12 | 26.18 | 13,409 | -0.14(-0.52%) |
Jan 26, 2018 | 26.28 | 26.31 | 26.15 | 26.31 | 138,217 | -0.10(-0.37%) |
Jan 25, 2018 | 26.40 | 26.44 | 26.23 | 26.41 | 34,248 | -0.16(-0.59%) |
Jan 24, 2018 | 26.75 | 26.82 | 26.42 | 26.57 | 55,468 | -0.34(-1.27%) |
Jan 23, 2018 | 26.85 | 26.91 | 26.84 | 26.91 | 7,090 | +0.09(+0.33%) |
Jan 22, 2018 | 26.57 | 26.83 | 26.57 | 26.82 | 31,174 | +0.17(+0.62%) |
Jan 19, 2018 | 26.69 | 26.71 | 26.53 | 26.66 | 121,994 | +0.15(+0.55%) |
Jan 18, 2018 | 26.51 | 26.55 | 26.33 | 26.51 | 52,440 | -0.44(-1.64%) |
Jan 17, 2018 | 26.77 | 27.03 | 26.74 | 26.95 | 104,546 | +0.34(+1.29%) |
Jan 16, 2018 | 26.91 | 26.92 | 26.59 | 26.61 | 149,469 | -0.32(-1.20%) |
Jan 12, 2018 | 26.93 | 26.93 | 26.93 | 0 | +0.12(+0.44%) | |
Jan 11, 2018 | 26.77 | 26.82 | 26.71 | 26.81 | 152,157 | +0.15(+0.55%) |
Jan 10, 2018 | 26.76 | 26.62 | 26.67 | 201,574 | +0.01(+0.04%) | |
Jan 09, 2018 | 26.57 | 26.67 | 26.44 | 26.66 | 482,222 | -0.03(-0.11%) |
Jan 08, 2018 | 26.63 | 26.69 | 26.56 | 26.69 | 31,211 | +0.18(+0.67%) |
Jan 05, 2018 | 26.45 | 26.52 | 26.40 | 26.51 | 25,648 | +0.15(+0.56%) |
Jan 04, 2018 | 26.24 | 26.41 | 26.24 | 26.36 | 43,070 | +0.44(+1.70%) |
Jan 03, 2018 | 25.57 | 25.92 | 25.57 | 25.92 | 87,462 | +0.50(+1.97%) |
Jan 02, 2018 | 25.35 | 25.45 | 25.42 | 25.42 | 78,683 | -0.00(-0.00%) |
Dec 29, 2017 | 25.42 | 25.42 | 25.42 | 0 | +0.20(+0.78%) | |
Dec 28, 2017 | 25.31 | 25.31 | 25.23 | 25.23 | 22,447 | -0.27(-1.08%) |
Dec 27, 2017 | 25.50 | 25.57 | 25.44 | 25.50 | 4,199 | +0.03(+0.12%) |
Dec 26, 2017 | 25.49 | 25.49 | 25.43 | 25.47 | 29,323 | -0.19(-0.74%) |
Dec 22, 2017 | 25.68 | 25.69 | 25.62 | 25.66 | 12,562 | +0.08(+0.30%) |
Dec 21, 2017 | 25.65 | 25.74 | 25.58 | 25.58 | 38,687 | -0.22(-0.86%) |
Dec 20, 2017 | 25.75 | 25.82 | 25.74 | 25.80 | 13,677 | +0.40(+1.56%) |
Dec 19, 2017 | 25.52 | 25.52 | 25.41 | 25.41 | 196,375 | -0.19(-0.72%) |
Dec 18, 2017 | 25.46 | 25.60 | 25.46 | 25.59 | 57,758 | +0.47(+1.86%) |
Dec 15, 2017 | 25.06 | 25.18 | 25.06 | 25.12 | 69,972 | +0.12(+0.46%) |
Dec 14, 2017 | 25.19 | 25.19 | 25.01 | 25.01 | 15,106 | -0.53(-2.06%) |
Dec 13, 2017 | 25.57 | 25.66 | 25.51 | 25.53 | 26,179 | +0.13(+0.50%) |
Dec 12, 2017 | 25.30 | 25.43 | 25.27 | 25.41 | 100,239 | +0.49(+1.96%) |
Dec 11, 2017 | 24.85 | 24.92 | 24.84 | 24.92 | 154,151 | +0.28(+1.15%) |
Dec 08, 2017 | 24.62 | 24.64 | 24.55 | 24.64 | 168,289 | +0.16(+0.64%) |
Dec 07, 2017 | 24.32 | 24.50 | 24.25 | 24.48 | 12,831 | +0.09(+0.36%) |
Dec 06, 2017 | 24.47 | 24.52 | 24.38 | 24.39 | 39,488 | -0.19(-0.75%) |
Dec 05, 2017 | 24.75 | 24.81 | 24.58 | 24.58 | 262,619 | +0.00(+0.01%) |
Dec 04, 2017 | 24.54 | 24.57 | 24.58 | 23,502 | +0.03(+0.13%) | |
Dec 01, 2017 | 24.69 | 24.70 | 24.25 | 24.54 | 5,693 | -0.27(-1.08%) |
Nov 30, 2017 | 24.77 | 24.90 | 24.61 | 24.81 | 202,189 | +0.66(+2.75%) |
Nov 29, 2017 | 24.19 | 24.29 | 24.10 | 24.15 | 134,632 | +0.53(+2.23%) |
Nov 28, 2017 | 23.52 | 23.69 | 23.50 | 23.62 | 490,268 | -0.03(-0.12%) |
Nov 27, 2017 | 23.72 | 23.72 | 23.65 | 23.65 | 1,499 | -0.14(-0.58%) |
Nov 24, 2017 | 23.74 | 23.79 | 23.74 | 23.79 | 957 | +0.21(+0.88%) |
Nov 22, 2017 | 23.76 | 23.76 | 23.58 | 23.58 | 17,667 | -0.27(-1.14%) |
Nov 21, 2017 | 23.80 | 23.86 | 23.79 | 23.86 | 17,146 | +0.11(+0.45%) |
Nov 20, 2017 | 23.76 | 23.76 | 23.75 | 23.75 | 723 | +0.14(+0.58%) |
Nov 17, 2017 | 23.72 | 23.72 | 23.55 | 23.61 | 18,772 | -0.25(-1.06%) |
Nov 16, 2017 | 23.76 | 23.95 | 23.66 | 23.87 | 164,968 | +0.22(+0.95%) |
Nov 15, 2017 | 23.44 | 23.72 | 23.28 | 23.64 | 20,620 | -0.25(-1.06%) |
Nov 14, 2017 | 23.80 | 24.00 | 23.80 | 23.90 | 10,195 | -0.01(-0.04%) |
Nov 13, 2017 | 23.89 | 23.91 | 23.89 | 23.91 | 883 | -0.27(-1.13%) |
Nov 10, 2017 | 24.22 | 24.22 | 24.12 | 24.18 | 2,872 | -0.18(-0.72%) |
Nov 09, 2017 | 24.47 | 24.51 | 24.09 | 24.35 | 459,606 | -0.40(-1.61%) |
Nov 08, 2017 | 24.68 | 24.77 | 24.68 | 24.75 | 10,948 | -0.16(-0.63%) |
Nov 07, 2017 | 24.84 | 24.98 | 24.83 | 24.91 | 332,360 | +0.14(+0.55%) |
Nov 06, 2017 | 24.66 | 24.77 | 24.66 | 24.77 | 19,819 | -0.25(-1.01%) |
Nov 03, 2017 | 25.05 | 25.05 | 25.03 | 25.03 | 2,163 | +0.08(+0.31%) |
Nov 02, 2017 | 24.92 | 24.95 | 24.75 | 24.95 | 8,115 | -0.08(-0.33%) |
Nov 01, 2017 | 25.06 | 25.07 | 24.95 | 25.03 | 5,305 | +0.10(+0.39%) |
Oct 31, 2017 | 24.85 | 24.98 | 24.85 | 24.93 | 1,848 | +0.02(+0.10%) |
Oct 30, 2017 | 24.97 | 25.06 | 24.81 | 24.91 | 45,923 | -0.24(-0.97%) |
Oct 27, 2017 | 25.12 | 25.19 | 25.05 | 25.15 | 144,253 | +0.26(+1.04%) |
Oct 26, 2017 | 24.85 | 24.93 | 24.82 | 24.90 | 20,730 | +0.32(+1.31%) |
Oct 25, 2017 | 24.73 | 24.73 | 24.51 | 24.57 | 13,135 | +0.00(+0.02%) |
Oct 24, 2017 | 24.57 | 24.66 | 24.56 | 24.57 | 68,099 | +0.23(+0.93%) |
Oct 23, 2017 | 24.51 | 24.53 | 24.34 | 24.34 | 13,185 | +0.01(+0.04%) |
Oct 20, 2017 | 24.16 | 24.34 | 24.16 | 24.34 | 9,346 | +0.24(+1.01%) |
Oct 19, 2017 | 23.99 | 24.09 | 23.95 | 24.09 | 6,569 | -0.17(-0.68%) |
Oct 18, 2017 | 24.22 | 24.26 | 24.22 | 24.26 | 666 | -0.01(-0.04%) |
Oct 17, 2017 | 24.27 | 24.27 | 24.19 | 24.27 | 14,364 | -0.09(-0.36%) |
Oct 16, 2017 | 24.18 | 24.35 | 24.17 | 24.35 | 51,050 | +0.47(+1.96%) |
Oct 13, 2017 | 23.89 | 23.93 | 23.88 | 23.89 | 24,880 | +0.14(+0.57%) |
Oct 12, 2017 | 23.77 | 23.79 | 23.75 | 23.75 | 892 | -0.33(-1.37%) |
Oct 11, 2017 | 23.90 | 24.12 | 23.89 | 24.08 | 314,706 | +0.32(+1.35%) |
Oct 10, 2017 | 23.77 | 23.77 | 23.69 | 23.76 | 96,563 | -0.10(-0.41%) |
Oct 09, 2017 | 24.00 | 24.00 | 23.86 | 23.86 | 11,883 | -0.01(-0.04%) |
Oct 06, 2017 | 23.92 | 23.92 | 23.87 | 23.87 | 512 | +0.12(+0.49%) |
Oct 05, 2017 | 23.63 | 23.75 | 23.62 | 23.75 | 2,461 | -0.09(-0.37%) |
Oct 04, 2017 | 23.85 | 23.86 | 23.83 | 23.84 | 4,602 | +0.10(+0.41%) |
Oct 03, 2017 | 23.67 | 23.77 | 23.67 | 23.74 | 13,888 | +0.12(+0.50%) |
Oct 02, 2017 | 23.54 | 23.68 | 23.54 | 23.62 | 14,593 | +0.02(+0.08%) |
Sep 29, 2017 | 23.56 | 23.61 | 23.54 | 23.60 | 4,132 | +0.12(+0.50%) |
Sep 28, 2017 | 23.42 | 23.50 | 23.42 | 23.49 | 2,502 | +0.03(+0.13%) |
Sep 27, 2017 | 23.50 | 23.59 | 23.42 | 23.46 | 8,839 | +0.21(+0.92%) |
Sep 26, 2017 | 23.26 | 23.26 | 23.24 | 23.24 | 1,974 | +0.17(+0.72%) |
Sep 25, 2017 | 23.26 | 23.26 | 23.08 | 23.08 | 2,574 | -0.18(-0.75%) |
Sep 22, 2017 | 23.20 | 23.25 | 23.16 | 23.25 | 6,628 | +0.04(+0.17%) |
Sep 21, 2017 | 23.09 | 23.21 | 23.09 | 23.21 | 3,311 | +0.07(+0.29%) |
Sep 20, 2017 | 23.00 | 23.14 | 22.95 | 23.14 | 5,016 | +0.24(+1.04%) |
Sep 19, 2017 | 22.88 | 22.91 | 22.88 | 22.91 | 1,451 | +0.31(+1.35%) |
Sep 18, 2017 | 22.52 | 22.62 | 22.52 | 22.60 | 3,144 | +0.08(+0.35%) |
Sep 15, 2017 | 22.46 | 22.52 | 22.41 | 22.52 | 3,095 | +0.24(+1.09%) |
Sep 14, 2017 | 22.23 | 22.32 | 22.23 | 22.28 | 3,702 | -0.01(-0.04%) |
Sep 13, 2017 | 22.22 | 22.34 | 22.22 | 22.29 | 52,169 | +0.09(+0.40%) |
Sep 12, 2017 | 22.17 | 22.20 | 22.13 | 22.20 | 40,065 | +0.44(+2.02%) |
Sep 11, 2017 | 21.70 | 21.77 | 21.70 | 21.76 | 83,066 | +0.37(+1.73%) |
Sep 08, 2017 | 21.44 | 21.44 | 21.38 | 21.39 | 3,862 | -0.18(-0.86%) |
Sep 07, 2017 | 21.72 | 21.72 | 21.53 | 21.57 | 9,949 | -0.19(-0.85%) |
Sep 06, 2017 | 21.69 | 21.80 | 21.69 | 21.76 | 3,095 | +0.10(+0.45%) |
Sep 05, 2017 | 21.91 | 21.91 | 21.64 | 21.66 | 21,745 | -0.60(-2.71%) |
Sep 01, 2017 | 22.15 | 22.28 | 22.15 | 22.27 | 1,866 | +0.19(+0.84%) |
Aug 31, 2017 | 22.08 | 22.10 | 22.07 | 22.08 | 3,383 | +0.14(+0.62%) |
Aug 30, 2017 | 21.93 | 21.99 | 21.90 | 21.95 | 18,349 | -0.02(-0.09%) |
Aug 29, 2017 | 21.80 | 21.96 | 21.80 | 21.96 | 4,779 | +0.00(+0.00%) |
Aug 28, 2017 | 21.96 | 21.96 | 21.88 | 21.96 | 3,333 | -0.07(-0.31%) |
Aug 25, 2017 | 22.07 | 22.13 | 22.03 | 22.03 | 14,262 | -0.01(-0.04%) |
Aug 24, 2017 | 22.01 | 22.05 | 21.97 | 22.04 | 18,281 | +0.06(+0.27%) |
Aug 23, 2017 | 22.05 | 22.06 | 21.98 | 21.98 | 2,179 | -0.27(-1.23%) |
Aug 22, 2017 | 22.17 | 22.26 | 22.17 | 22.26 | 1,512 | +0.22(+0.99%) |
Aug 21, 2017 | 22.12 | 22.12 | 22.02 | 22.04 | 1,418 | -0.33(-1.45%) |
Aug 18, 2017 | 22.22 | 22.48 | 22.16 | 22.36 | 6,564 | -0.02(-0.09%) |
Aug 17, 2017 | 22.66 | 22.66 | 22.38 | 22.38 | 24,226 | -0.34(-1.50%) |
Aug 16, 2017 | 22.91 | 22.91 | 22.72 | 22.73 | 9,449 | -0.16(-0.68%) |
Aug 15, 2017 | 22.93 | 22.93 | 22.81 | 22.88 | 2,485 | +0.21(+0.95%) |
Aug 14, 2017 | 22.64 | 22.69 | 22.60 | 22.67 | 7,995 | +0.32(+1.44%) |
Aug 11, 2017 | 22.45 | 22.45 | 22.34 | 22.34 | 18,047 | -0.09(-0.39%) |
Aug 10, 2017 | 22.82 | 22.83 | 22.39 | 22.43 | 133,098 | -0.65(-2.83%) |
Aug 09, 2017 | 23.09 | 23.11 | 23.06 | 23.09 | 9,902 | -0.21(-0.92%) |
Aug 08, 2017 | 23.38 | 23.42 | 23.30 | 23.30 | 2,704 | -0.13(-0.54%) |
Aug 07, 2017 | 23.42 | 23.46 | 23.42 | 23.43 | 11,131 | -0.12(-0.50%) |
Aug 04, 2017 | 23.42 | 23.56 | 23.42 | 23.54 | 13,114 | +0.28(+1.22%) |
Aug 03, 2017 | 23.42 | 23.42 | 23.26 | 23.26 | 99,012 | -0.20(-0.87%) |
Aug 02, 2017 | 23.48 | 23.49 | 23.37 | 23.47 | 5,653 | -0.03(-0.12%) |
Aug 01, 2017 | 23.39 | 23.57 | 23.39 | 23.50 | 111,172 | +0.33(+1.43%) |
Jul 31, 2017 | 23.15 | 23.19 | 23.13 | 23.16 | 96,316 | +0.02(+0.07%) |
Jul 28, 2017 | 23.16 | 23.16 | 23.15 | 23.15 | 1,333 | -0.08(-0.36%) |
Jul 27, 2017 | 23.37 | 23.37 | 23.13 | 23.23 | 4,654 | -0.07(-0.29%) |
Jul 26, 2017 | 23.38 | 23.41 | 23.30 | 23.30 | 8,910 | -0.05(-0.21%) |
Jul 25, 2017 | 23.23 | 23.37 | 23.23 | 23.35 | 12,791 | +0.18(+0.76%) |
Jul 24, 2017 | 23.15 | 23.18 | 23.15 | 23.17 | 811 | +0.00(+0.00%) |
Jul 21, 2017 | 23.30 | 23.30 | 23.17 | 23.17 | 3,994 | -0.24(-1.04%) |
Jul 20, 2017 | 23.44 | 23.49 | 23.36 | 23.42 | 83,558 | +0.03(+0.13%) |
Jul 19, 2017 | 23.41 | 23.41 | 23.33 | 23.39 | 7,117 | -0.08(-0.33%) |
Jul 18, 2017 | 23.42 | 23.47 | 23.40 | 23.47 | 10,425 | -0.04(-0.17%) |
Jul 17, 2017 | 23.53 | 23.59 | 23.48 | 23.50 | 8,776 | +0.00(+0.00%) |
Jul 14, 2017 | 23.54 | 23.54 | 23.49 | 23.50 | 7,556 | -0.15(-0.62%) |
Jul 13, 2017 | 23.74 | 23.74 | 23.63 | 23.65 | 358,310 | -0.28(-1.18%) |
Jul 12, 2017 | 23.94 | 23.94 | 23.92 | 23.93 | 3,527 | -0.06(-0.24%) |
Jul 11, 2017 | 24.09 | 24.09 | 23.98 | 23.99 | 2,486 | +0.04(+0.16%) |
Jul 10, 2017 | 23.98 | 24.03 | 23.95 | 23.95 | 10,131 | -0.13(-0.55%) |
Jul 07, 2017 | 24.07 | 24.12 | 24.00 | 24.09 | 7,580 | +0.13(+0.55%) |
Jul 06, 2017 | 23.94 | 23.95 | 23.93 | 23.95 | 2,808 | -0.20(-0.85%) |
Jul 05, 2017 | 24.17 | 24.17 | 24.01 | 24.16 | 26,964 | +0.07(+0.28%) |
Jul 03, 2017 | 24.04 | 24.09 | 24.03 | 24.09 | 3,656 | +0.19(+0.77%) |
Jun 30, 2017 | 23.87 | 23.90 | 23.80 | 23.90 | 19,396 | +0.31(+1.32%) |
Jun 29, 2017 | 23.92 | 23.94 | 23.52 | 23.59 | 14,933 | -0.09(-0.37%) |
Jun 28, 2017 | 23.50 | 23.68 | 23.50 | 23.68 | 25,310 | +0.27(+1.14%) |
Jun 27, 2017 | 23.39 | 23.45 | 23.33 | 23.41 | 25,696 | +0.13(+0.57%) |
Jun 26, 2017 | 23.36 | 23.36 | 23.15 | 23.28 | 3,044 | -0.13(-0.54%) |
Jun 23, 2017 | 23.42 | 23.44 | 23.38 | 23.41 | 3,251 | +0.11(+0.49%) |
Jun 22, 2017 | 23.28 | 23.37 | 23.28 | 23.29 | 8,472 | -0.08(-0.33%) |
Jun 21, 2017 | 23.44 | 23.44 | 23.35 | 23.37 | 1,130 | -0.21(-0.89%) |
Jun 20, 2017 | 23.63 | 23.67 | 23.55 | 23.58 | 7,029 | -0.07(-0.28%) |
Jun 19, 2017 | 23.59 | 23.65 | 23.56 | 23.65 | 3,420 | +0.18(+0.78%) |
Jun 16, 2017 | 23.44 | 23.48 | 23.33 | 23.46 | 44,578 | +0.14(+0.62%) |
Jun 15, 2017 | 23.18 | 23.32 | 23.17 | 23.32 | 22,663 | -0.24(-1.02%) |
Jun 14, 2017 | 23.61 | 23.61 | 23.34 | 23.56 | 48,309 | -0.16(-0.66%) |
Jun 13, 2017 | 23.69 | 23.72 | 23.67 | 23.72 | 3,127 | +0.26(+1.12%) |
Jun 12, 2017 | 23.46 | 23.46 | 23.39 | 23.46 | 4,178 | +0.15(+0.65%) |
Jun 09, 2017 | 23.46 | 23.46 | 23.30 | 23.30 | 3,697 | -0.07(-0.28%) |
Jun 08, 2017 | 23.25 | 23.43 | 23.25 | 23.37 | 37,621 | +0.29(+1.25%) |
Jun 07, 2017 | 23.06 | 23.13 | 23.01 | 23.08 | 64,330 | +0.17(+0.75%) |
Jun 06, 2017 | 22.94 | 22.97 | 22.91 | 22.91 | 2,335 | -0.15(-0.66%) |
Jun 05, 2017 | 23.11 | 23.11 | 23.04 | 23.06 | 1,724 | -0.20(-0.86%) |
Jun 02, 2017 | 23.21 | 23.29 | 23.18 | 23.26 | 49,477 | +0.49(+2.15%) |