Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 25.98 | 25.98 | 25.98 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 26.09 | 26.13 | 26.00 | 26.00 | 6,334 | -0.16(-0.60%) |
Aug 29, 2018 | 26.02 | 26.18 | 26.02 | 26.16 | 60,572 | +0.17(+0.64%) |
Aug 28, 2018 | 26.14 | 26.14 | 25.98 | 25.99 | 8,120 | +0.01(+0.05%) |
Aug 27, 2018 | 25.96 | 26.00 | 25.96 | 25.98 | 11,962 | +0.15(+0.56%) |
Aug 24, 2018 | 25.79 | 25.85 | 25.77 | 25.84 | 12,090 | +0.12(+0.48%) |
Aug 23, 2018 | 25.77 | 25.77 | 25.66 | 25.71 | 1,827 | -0.01(-0.04%) |
Aug 22, 2018 | 25.75 | 25.77 | 25.72 | 25.73 | 7,271 | -0.06(-0.22%) |
Aug 21, 2018 | 25.74 | 25.78 | 25.73 | 25.78 | 15,019 | +0.06(+0.22%) |
Aug 20, 2018 | 25.66 | 25.73 | 25.65 | 25.73 | 24,140 | -0.02(-0.07%) |
Aug 17, 2018 | 25.64 | 25.74 | 25.57 | 25.74 | 3,130 | +0.12(+0.47%) |
Aug 16, 2018 | 25.60 | 25.63 | 25.60 | 25.62 | 715 | +0.28(+1.10%) |
Aug 15, 2018 | 25.48 | 25.48 | 25.35 | 25.35 | 1,663 | -0.23(-0.91%) |
Aug 14, 2018 | 25.52 | 25.59 | 25.52 | 25.58 | 30,854 | +0.13(+0.52%) |
Aug 13, 2018 | 25.50 | 25.53 | 25.45 | 25.45 | 30,821 | -0.06(-0.23%) |
Aug 10, 2018 | 25.54 | 25.56 | 25.50 | 25.50 | 4,857 | -0.19(-0.76%) |
Aug 09, 2018 | 25.71 | 25.71 | 25.69 | 25.70 | 9,148 | -0.01(-0.04%) |
Aug 08, 2018 | 25.90 | 25.90 | 25.66 | 25.71 | 2,174 | +0.01(+0.04%) |
Aug 07, 2018 | 25.69 | 25.72 | 25.69 | 25.70 | 1,014 | +0.07(+0.29%) |
Aug 06, 2018 | 25.59 | 25.64 | 25.54 | 25.62 | 4,750 | +0.06(+0.25%) |
Aug 03, 2018 | 25.51 | 25.56 | 25.48 | 25.56 | 40,480 | +0.09(+0.36%) |
Aug 02, 2018 | 25.37 | 25.47 | 25.28 | 25.47 | 12,987 | +0.11(+0.42%) |
Aug 01, 2018 | 25.44 | 25.44 | 25.34 | 25.36 | 7,138 | -0.02(-0.09%) |
Jul 31, 2018 | 25.43 | 25.43 | 25.36 | 25.38 | 3,592 | +0.11(+0.43%) |
Jul 30, 2018 | 25.37 | 25.37 | 25.26 | 25.27 | 8,200 | -0.07(-0.28%) |
Jul 27, 2018 | 25.50 | 25.50 | 25.34 | 25.35 | 87,870 | -0.17(-0.67%) |
Jul 26, 2018 | 25.55 | 25.55 | 25.52 | 25.52 | 2,342 | +0.04(+0.15%) |
Jul 25, 2018 | 25.44 | 25.49 | 25.41 | 25.48 | 7,341 | +0.14(+0.56%) |
Jul 24, 2018 | 25.43 | 25.46 | 25.34 | 25.34 | 8,935 | +0.04(+0.14%) |
Jul 23, 2018 | 25.20 | 25.30 | 25.20 | 25.30 | 61,258 | +0.05(+0.18%) |
Jul 20, 2018 | 25.22 | 25.29 | 25.22 | 25.25 | 4,543 | -0.05(-0.18%) |
Jul 19, 2018 | 25.35 | 25.35 | 25.26 | 25.30 | 4,824 | -0.07(-0.29%) |
Jul 18, 2018 | 25.29 | 25.44 | 25.29 | 25.37 | 41,966 | +0.04(+0.15%) |
Jul 17, 2018 | 25.21 | 25.34 | 25.21 | 25.34 | 3,533 | +0.12(+0.48%) |
Jul 16, 2018 | 25.22 | 25.22 | 25.22 | 25.22 | 452 | -0.04(-0.15%) |
Jul 13, 2018 | 25.25 | 25.25 | 25.24 | 25.25 | 12,264 | +0.02(+0.07%) |
Jul 12, 2018 | 25.17 | 25.23 | 25.15 | 25.23 | 18,800 | +0.18(+0.70%) |
Jul 11, 2018 | 25.09 | 25.11 | 25.06 | 25.06 | 6,751 | -0.14(-0.55%) |
Jul 10, 2018 | 25.13 | 25.20 | 25.13 | 25.20 | 14,949 | +0.11(+0.44%) |
Jul 09, 2018 | 25.11 | 25.11 | 25.09 | 25.09 | 26,413 | +0.16(+0.63%) |
Jul 06, 2018 | 24.78 | 24.97 | 24.78 | 24.93 | 24,918 | +0.15(+0.60%) |
Jul 05, 2018 | 24.68 | 24.78 | 24.68 | 24.78 | 7,396 | +0.06(+0.23%) |
Jul 03, 2018 | 24.72 | 24.72 | 24.72 | 0 | +0.07(+0.30%) | |
Jul 02, 2018 | 24.55 | 24.65 | 24.55 | 24.65 | 58,689 | +0.02(+0.08%) |
Jun 28, 2018 | 24.63 | 24.63 | 24.63 | 0 | +0.09(+0.38%) | |
Jun 27, 2018 | 24.80 | 24.80 | 24.51 | 24.54 | 1,012 | -0.13(-0.53%) |
Jun 26, 2018 | 24.64 | 24.72 | 24.64 | 24.67 | 11,695 | +0.03(+0.11%) |
Jun 25, 2018 | 24.80 | 24.80 | 24.51 | 24.64 | 1,406 | -0.31(-1.26%) |
Jun 22, 2018 | 24.90 | 24.96 | 24.90 | 24.96 | 14,121 | +0.09(+0.37%) |
Jun 21, 2018 | 24.86 | 24.91 | 24.85 | 24.86 | 30,875 | -0.16(-0.63%) |
Jun 20, 2018 | 24.99 | 25.03 | 24.98 | 25.02 | 4,881 | +0.09(+0.38%) |
Jun 19, 2018 | 24.88 | 24.94 | 24.88 | 24.93 | 5,687 | -0.09(-0.34%) |
Jun 15, 2018 | 25.01 | 25.01 | 25.01 | 89 | -0.08(-0.33%) | |
Jun 14, 2018 | 25.12 | 25.12 | 25.07 | 25.10 | 2,841 | -0.01(-0.04%) |
Jun 13, 2018 | 25.13 | 25.13 | 25.08 | 25.10 | 9,690 | +0.06(+0.26%) |
Jun 12, 2018 | 25.09 | 25.11 | 25.04 | 25.04 | 6,784 | -0.06(-0.26%) |
Jun 11, 2018 | 25.11 | 25.14 | 25.08 | 25.10 | 7,256 | +0.07(+0.28%) |
Jun 08, 2018 | 25.05 | 25.05 | 24.98 | 25.04 | 31,365 | +0.06(+0.24%) |
Jun 07, 2018 | 24.98 | 24.98 | 24.97 | 24.97 | 241 | +0.00(+0.00%) |
Jun 06, 2018 | 24.84 | 24.97 | 24.84 | 24.97 | 726 | +0.13(+0.52%) |
Jun 05, 2018 | 24.85 | 24.85 | 24.79 | 24.85 | 1,429 | +0.01(+0.04%) |
Jun 04, 2018 | 24.83 | 24.90 | 24.80 | 24.84 | 13,303 | +0.13(+0.52%) |
Jun 01, 2018 | 24.67 | 24.75 | 24.67 | 24.71 | 2,408 | +0.17(+0.68%) |
May 31, 2018 | 24.59 | 24.59 | 24.53 | 24.54 | 2,870 | -0.11(-0.45%) |
May 30, 2018 | 24.52 | 24.69 | 24.52 | 24.65 | 8,597 | +0.25(+1.03%) |
May 29, 2018 | 24.22 | 24.55 | 22.75 | 24.40 | 13,595 | -0.19(-0.79%) |
May 25, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.14(-0.56%) | |
May 24, 2018 | 24.68 | 24.73 | 24.51 | 24.73 | 14,254 | +0.09(+0.38%) |
May 23, 2018 | 24.60 | 24.67 | 24.58 | 24.64 | 2,093 | -0.09(-0.37%) |
May 22, 2018 | 24.74 | 24.74 | 24.70 | 24.73 | 2,392 | +0.05(+0.19%) |
May 21, 2018 | 24.72 | 24.72 | 24.65 | 24.69 | 15,872 | +0.12(+0.48%) |
May 18, 2018 | 24.58 | 24.59 | 24.57 | 24.57 | 1,331 | -0.03(-0.13%) |
May 17, 2018 | 24.58 | 24.67 | 24.56 | 24.60 | 16,644 | -0.03(-0.12%) |
May 16, 2018 | 24.58 | 24.64 | 24.54 | 24.63 | 31,183 | +0.16(+0.63%) |
May 15, 2018 | 24.60 | 24.60 | 24.48 | 24.48 | 16,453 | -0.19(-0.78%) |
May 14, 2018 | 24.73 | 24.74 | 24.67 | 24.67 | 10,726 | +0.03(+0.11%) |
May 11, 2018 | 24.72 | 24.72 | 24.61 | 24.64 | 12,762 | +0.05(+0.19%) |
May 10, 2018 | 24.59 | 24.62 | 24.47 | 24.60 | 7,955 | +0.17(+0.68%) |
May 09, 2018 | 24.28 | 24.43 | 24.25 | 24.43 | 15,099 | +0.23(+0.96%) |
May 08, 2018 | 24.23 | 24.25 | 24.14 | 24.20 | 7,331 | -0.06(-0.23%) |
May 07, 2018 | 24.34 | 24.34 | 24.23 | 24.25 | 36,106 | +0.07(+0.31%) |
May 04, 2018 | 24.09 | 24.21 | 24.09 | 24.18 | 1,413 | +0.27(+1.12%) |
May 03, 2018 | 23.77 | 23.91 | 23.72 | 23.91 | 10,407 | -0.06(-0.27%) |
May 02, 2018 | 24.15 | 24.16 | 23.96 | 23.97 | 7,273 | -0.07(-0.27%) |
May 01, 2018 | 24.05 | 24.05 | 23.88 | 24.04 | 37,573 | -0.12(-0.48%) |
Apr 30, 2018 | 24.28 | 24.28 | 24.16 | 24.16 | 3,890 | -0.08(-0.33%) |
Apr 27, 2018 | 24.21 | 24.27 | 24.20 | 24.24 | 8,414 | +0.02(+0.09%) |
Apr 26, 2018 | 24.15 | 24.22 | 24.15 | 24.22 | 1,035 | +0.23(+0.97%) |
Apr 25, 2018 | 23.91 | 23.98 | 23.91 | 23.98 | 4,294 | +0.08(+0.34%) |
Apr 24, 2018 | 24.33 | 24.33 | 23.90 | 23.90 | 11,233 | -0.29(-1.19%) |
Apr 23, 2018 | 24.19 | 24.20 | 24.19 | 24.19 | 4,023 | -0.06(-0.26%) |
Apr 20, 2018 | 24.25 | 24.29 | 24.24 | 24.25 | 6,673 | -0.15(-0.61%) |
Apr 19, 2018 | 24.39 | 24.43 | 24.32 | 24.40 | 14,546 | -0.15(-0.60%) |
Apr 18, 2018 | 24.54 | 24.56 | 24.53 | 24.55 | 11,637 | +0.06(+0.26%) |
Apr 17, 2018 | 24.51 | 24.51 | 24.46 | 24.48 | 2,792 | +0.18(+0.73%) |
Apr 16, 2018 | 24.32 | 24.32 | 24.31 | 24.31 | 695 | +0.10(+0.41%) |
Apr 13, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 52,025 | -0.03(-0.11%) |
Apr 12, 2018 | 24.16 | 24.24 | 24.15 | 24.23 | 15,958 | +0.22(+0.93%) |
Apr 11, 2018 | 24.09 | 24.09 | 23.99 | 24.01 | 3,345 | -0.14(-0.58%) |
Apr 10, 2018 | 24.13 | 24.15 | 24.04 | 24.15 | 2,628 | +0.25(+1.06%) |
Apr 09, 2018 | 23.95 | 24.10 | 23.90 | 23.90 | 3,405 | +0.22(+0.93%) |
Apr 06, 2018 | 24.07 | 24.07 | 23.62 | 23.68 | 15,785 | -0.59(-2.44%) |
Apr 05, 2018 | 24.22 | 24.27 | 24.16 | 24.27 | 2,536 | +0.34(+1.43%) |
Apr 04, 2018 | 23.45 | 23.93 | 23.45 | 23.93 | 323,401 | +0.28(+1.17%) |
Apr 03, 2018 | 23.62 | 23.65 | 23.61 | 23.65 | 1,877 | +0.13(+0.55%) |
Apr 02, 2018 | 23.65 | 23.65 | 23.48 | 23.52 | 3,527 | -0.50(-2.08%) |
Mar 29, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.12(+0.50%) | |
Mar 28, 2018 | 23.84 | 23.90 | 23.74 | 23.90 | 342,151 | +0.10(+0.43%) |
Mar 27, 2018 | 24.28 | 24.32 | 23.80 | 23.80 | 3,737 | -0.35(-1.46%) |
Mar 26, 2018 | 23.95 | 24.15 | 23.78 | 24.15 | 4,551 | +0.32(+1.32%) |
Mar 23, 2018 | 24.13 | 24.14 | 23.84 | 23.84 | 3,115 | -0.32(-1.30%) |
Mar 22, 2018 | 24.30 | 24.30 | 24.15 | 24.15 | 2,008 | -0.61(-2.47%) |
Mar 21, 2018 | 24.75 | 24.76 | 24.75 | 24.76 | 918 | -0.39(-1.55%) |
Mar 20, 2018 | 24.78 | 25.15 | 24.68 | 25.15 | 7,226 | +0.56(+2.28%) |
Mar 19, 2018 | 24.97 | 24.97 | 24.55 | 24.59 | 4,719 | -0.48(-1.91%) |
Mar 16, 2018 | 25.15 | 25.15 | 25.07 | 25.07 | 1,175 | -0.04(-0.18%) |
Mar 15, 2018 | 25.11 | 25.11 | 25.11 | 25.11 | 474 | +0.08(+0.31%) |
Mar 14, 2018 | 25.28 | 25.28 | 25.03 | 25.04 | 1,842 | -0.18(-0.72%) |
Mar 13, 2018 | 25.36 | 25.36 | 25.22 | 25.22 | 5,414 | -0.19(-0.73%) |
Mar 12, 2018 | 25.40 | 25.41 | 25.31 | 25.40 | 2,184 | +0.12(+0.46%) |
Mar 09, 2018 | 25.10 | 25.29 | 25.10 | 25.29 | 2,860 | +0.39(+1.58%) |
Mar 08, 2018 | 24.89 | 24.89 | 24.82 | 24.89 | 2,999 | +0.11(+0.45%) |
Mar 07, 2018 | 24.78 | 24.78 | 24.73 | 24.78 | 3,723 | -0.06(-0.22%) |
Mar 06, 2018 | 24.83 | 24.84 | 24.77 | 24.84 | 12,346 | +0.07(+0.28%) |
Mar 05, 2018 | 24.41 | 24.79 | 24.41 | 24.77 | 7,929 | +0.24(+0.97%) |
Mar 02, 2018 | 24.20 | 24.53 | 24.16 | 24.53 | 9,154 | +0.06(+0.26%) |
Mar 01, 2018 | 24.72 | 24.80 | 24.25 | 24.47 | 20,285 | -0.38(-1.53%) |
Feb 28, 2018 | 25.07 | 25.10 | 24.85 | 24.85 | 9,054 | -0.17(-0.67%) |
Feb 27, 2018 | 25.36 | 25.36 | 25.01 | 25.01 | 22,103 | -0.26(-1.03%) |
Feb 26, 2018 | 25.11 | 25.27 | 25.09 | 25.27 | 2,453 | +0.33(+1.34%) |
Feb 23, 2018 | 24.72 | 24.94 | 24.72 | 24.94 | 12,259 | +0.28(+1.14%) |
Feb 22, 2018 | 24.66 | 24.66 | 6,521 | +0.11(+0.44%) | ||
Feb 21, 2018 | 24.70 | 24.96 | 24.55 | 24.55 | 16,615 | -0.17(-0.67%) |
Feb 20, 2018 | 24.92 | 24.92 | 24.67 | 24.72 | 11,295 | -0.19(-0.74%) |
Feb 16, 2018 | 24.90 | 24.90 | 24.90 | 0 | +0.10(+0.41%) | |
Feb 15, 2018 | 24.80 | 24.51 | 24.80 | 4,257 | +0.29(+1.17%) | |
Feb 14, 2018 | 24.26 | 24.51 | 24.26 | 24.51 | 2,635 | +0.26(+1.07%) |
Feb 13, 2018 | 24.05 | 24.25 | 24.05 | 24.25 | 5,208 | -0.03(-0.12%) |
Feb 12, 2018 | 23.88 | 24.28 | 23.88 | 24.28 | 5,264 | +0.83(+3.53%) |
Feb 09, 2018 | 23.76 | 23.76 | 23.14 | 23.45 | 12,257 | -0.17(-0.72%) |
Feb 08, 2018 | 24.04 | 24.05 | 23.62 | 23.62 | 5,235 | -0.82(-3.34%) |
Feb 07, 2018 | 24.41 | 24.72 | 24.41 | 24.44 | 4,650 | +0.07(+0.30%) |
Feb 06, 2018 | 24.24 | 24.45 | 23.86 | 24.36 | 436,407 | -0.07(-0.27%) |
Feb 05, 2018 | 25.03 | 25.03 | 24.09 | 24.43 | 22,197 | -0.85(-3.37%) |
Feb 02, 2018 | 25.41 | 25.43 | 25.27 | 25.28 | 7,581 | -0.34(-1.33%) |
Feb 01, 2018 | 25.66 | 25.77 | 25.59 | 25.62 | 219,715 | -0.07(-0.28%) |
Jan 31, 2018 | 25.75 | 25.79 | 25.60 | 25.69 | 19,778 | +0.00(+0.02%) |
Jan 30, 2018 | 25.81 | 25.81 | 25.64 | 25.69 | 10,170 | -0.24(-0.93%) |
Jan 29, 2018 | 26.11 | 26.11 | 25.93 | 25.93 | 56,313 | -0.09(-0.34%) |
Jan 26, 2018 | 25.89 | 26.02 | 25.89 | 26.02 | 11,374 | +0.22(+0.84%) |
Jan 25, 2018 | 25.88 | 25.88 | 25.74 | 25.80 | 29,446 | -0.02(-0.07%) |
Jan 24, 2018 | 25.86 | 25.90 | 25.69 | 25.82 | 11,192 | +0.02(+0.09%) |
Jan 23, 2018 | 25.82 | 25.83 | 25.76 | 25.79 | 14,663 | +0.13(+0.51%) |
Jan 22, 2018 | 25.54 | 25.66 | 25.54 | 25.66 | 10,180 | +0.16(+0.61%) |
Jan 19, 2018 | 25.48 | 25.51 | 25.44 | 25.51 | 33,489 | +0.07(+0.29%) |
Jan 18, 2018 | 25.46 | 25.48 | 25.38 | 25.44 | 10,263 | -0.06(-0.23%) |
Jan 17, 2018 | 25.40 | 25.58 | 25.28 | 25.49 | 29,107 | +0.25(+0.99%) |
Jan 16, 2018 | 26.39 | 26.39 | 25.23 | 25.24 | 27,305 | -0.06(-0.26%) |
Jan 12, 2018 | 25.31 | 25.31 | 25.31 | 0 | +0.18(+0.70%) | |
Jan 11, 2018 | 25.10 | 25.14 | 25.02 | 25.13 | 8,436 | +0.19(+0.74%) |
Jan 10, 2018 | 25.01 | 25.01 | 24.93 | 24.95 | 11,300 | -0.06(-0.26%) |
Jan 09, 2018 | 25.01 | 25.11 | 24.97 | 25.01 | 39,301 | +0.04(+0.15%) |
Jan 08, 2018 | 24.90 | 24.97 | 24.87 | 24.97 | 28,152 | +0.09(+0.35%) |
Jan 05, 2018 | 24.83 | 24.89 | 24.80 | 24.89 | 10,043 | +0.15(+0.59%) |
Jan 04, 2018 | 24.93 | 24.93 | 24.72 | 24.74 | 18,537 | +0.11(+0.45%) |
Jan 03, 2018 | 24.62 | 24.63 | 24.61 | 24.63 | 3,270 | +0.15(+0.61%) |
Jan 02, 2018 | 24.41 | 24.48 | 24.37 | 24.48 | 19,879 | +0.11(+0.46%) |
Dec 29, 2017 | 24.37 | 24.37 | 24.37 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 24.41 | 24.41 | 24.37 | 24.38 | 2,861 | +0.02(+0.08%) |
Dec 27, 2017 | 24.36 | 24.39 | 24.36 | 24.36 | 2,705 | +0.02(+0.08%) |
Dec 26, 2017 | 24.34 | 24.36 | 24.34 | 24.34 | 27,878 | +0.00(+0.00%) |
Dec 22, 2017 | 24.36 | 24.36 | 24.34 | 24.34 | 1,343 | -0.00(-0.02%) |
Dec 21, 2017 | 24.37 | 24.43 | 24.34 | 24.35 | 3,641 | +0.01(+0.04%) |
Dec 20, 2017 | 24.34 | 24.35 | 24.34 | 24.34 | 2,484 | -0.03(-0.14%) |
Dec 19, 2017 | 24.39 | 24.39 | 24.35 | 24.37 | 3,944 | -0.06(-0.23%) |
Dec 18, 2017 | 24.44 | 24.45 | 24.42 | 24.43 | 2,365 | +0.21(+0.87%) |
Dec 15, 2017 | 24.19 | 24.24 | 24.09 | 24.22 | 5,393 | +0.18(+0.76%) |
Dec 14, 2017 | 24.13 | 24.14 | 24.04 | 24.04 | 5,966 | -0.11(-0.45%) |
Dec 13, 2017 | 24.16 | 24.18 | 24.14 | 24.14 | 3,511 | +0.00(+0.00%) |
Dec 12, 2017 | 24.13 | 24.15 | 24.11 | 24.14 | 10,753 | +0.06(+0.27%) |
Dec 11, 2017 | 24.03 | 24.08 | 24.03 | 24.08 | 2,987 | +0.08(+0.34%) |
Dec 08, 2017 | 24.02 | 24.03 | 23.97 | 24.00 | 7,236 | +0.08(+0.35%) |
Dec 07, 2017 | 23.88 | 23.93 | 23.88 | 23.92 | 3,847 | +0.04(+0.15%) |
Dec 06, 2017 | 23.87 | 23.89 | 23.85 | 23.88 | 7,399 | +0.04(+0.15%) |
Dec 05, 2017 | 23.94 | 23.99 | 23.84 | 23.84 | 4,036 | -0.10(-0.42%) |
Dec 04, 2017 | 24.09 | 24.10 | 23.94 | 23.94 | 1,973 | +0.04(+0.19%) |
Dec 01, 2017 | 23.90 | 23.93 | 23.85 | 23.90 | 3,718 | -0.06(-0.26%) |
Nov 30, 2017 | 24.03 | 24.03 | 23.96 | 23.96 | 1,818 | +0.10(+0.42%) |
Nov 29, 2017 | 23.86 | 23.86 | 23.86 | 23.86 | 1,122 | +0.05(+0.20%) |
Nov 28, 2017 | 23.71 | 23.81 | 23.71 | 23.81 | 3,699 | +0.16(+0.70%) |
Nov 27, 2017 | 23.67 | 23.67 | 23.65 | 23.65 | 1,740 | +0.02(+0.08%) |
Nov 24, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 2,182 | +0.03(+0.12%) |
Nov 22, 2017 | 24.36 | 24.36 | 23.60 | 23.60 | 15,105 | -0.03(-0.12%) |
Nov 21, 2017 | 23.64 | 23.66 | 23.63 | 23.63 | 3,726 | +0.15(+0.64%) |
Nov 20, 2017 | 23.47 | 23.49 | 23.47 | 23.48 | 2,191 | -0.02(-0.08%) |
Nov 16, 2017 | 23.50 | 23.50 | 23.50 | 211 | +0.16(+0.70%) | |
Nov 15, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 436 | -0.08(-0.34%) |
Nov 14, 2017 | 23.35 | 23.42 | 23.35 | 23.42 | 1,375 | -0.05(-0.21%) |
Nov 13, 2017 | 23.46 | 23.46 | 23.46 | 23.46 | 1,120 | +0.00(+0.00%) |
Nov 10, 2017 | 23.46 | 23.46 | 23.46 | 23.46 | 467 | +0.07(+0.31%) |
Nov 09, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 393 | -0.17(-0.70%) |
Nov 08, 2017 | 23.52 | 23.56 | 23.52 | 23.56 | 2,136 | +0.06(+0.27%) |
Nov 03, 2017 | 23.49 | 23.49 | 23.49 | 121 | +0.13(+0.55%) | |
Oct 31, 2017 | 23.36 | 23.36 | 23.36 | 117 | +0.00(+0.00%) | |
Oct 30, 2017 | 23.36 | 23.37 | 23.35 | 23.36 | 1,403 | +0.10(+0.43%) |
Oct 26, 2017 | 23.26 | 23.26 | 23.26 | 55 | +0.05(+0.21%) | |
Oct 25, 2017 | 23.30 | 23.30 | 23.12 | 23.21 | 1,543 | -0.12(-0.52%) |
Oct 24, 2017 | 23.32 | 23.62 | 23.32 | 23.34 | 13,231 | +0.06(+0.24%) |
Oct 23, 2017 | 23.39 | 23.39 | 23.28 | 23.28 | 25,896 | +0.08(+0.36%) |
Oct 19, 2017 | 23.20 | 23.20 | 23.20 | 87 | -0.06(-0.26%) | |
Oct 18, 2017 | 23.27 | 23.27 | 23.26 | 23.26 | 5,311 | +0.04(+0.18%) |
Oct 17, 2017 | 23.21 | 24.11 | 23.21 | 23.22 | 9,187 | +0.00(+0.00%) |
Oct 16, 2017 | 23.26 | 23.26 | 23.18 | 23.22 | 10,747 | +0.02(+0.08%) |
Oct 13, 2017 | 23.19 | 23.22 | 23.19 | 23.20 | 1,851 | +0.04(+0.17%) |
Oct 12, 2017 | 23.16 | 23.16 | 23.16 | 23.16 | 130 | -0.03(-0.13%) |
Oct 11, 2017 | 23.15 | 23.19 | 23.15 | 23.19 | 2,045 | +0.05(+0.20%) |
Oct 10, 2017 | 23.16 | 23.20 | 23.14 | 23.14 | 4,254 | +0.00(+0.00%) |
Oct 09, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 522 | +0.04(+0.19%) |
Oct 06, 2017 | 23.14 | 23.14 | 23.10 | 23.10 | 540 | -0.05(-0.23%) |