Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 22.22 | 22.24 | 22.12 | 22.13 | 7,974 | -0.08(-0.34%) |
Apr 27, 2018 | 22.16 | 22.22 | 22.14 | 22.21 | 9,379 | +0.11(+0.50%) |
Apr 26, 2018 | 22.13 | 22.20 | 22.10 | 22.10 | 10,909 | -0.08(-0.34%) |
Apr 25, 2018 | 22.21 | 22.27 | 22.14 | 22.18 | 15,192 | -0.09(-0.40%) |
Apr 24, 2018 | 22.24 | 22.30 | 22.24 | 22.26 | 2,117 | -0.02(-0.10%) |
Apr 23, 2018 | 22.33 | 22.33 | 22.24 | 22.29 | 5,012 | +0.04(+0.19%) |
Apr 20, 2018 | 22.25 | 22.34 | 22.24 | 22.24 | 3,525 | -0.07(-0.32%) |
Apr 19, 2018 | 22.25 | 22.35 | 22.25 | 22.32 | 4,044 | +0.01(+0.05%) |
Apr 18, 2018 | 22.33 | 22.34 | 22.27 | 22.30 | 23,466 | -0.05(-0.22%) |
Apr 17, 2018 | 22.34 | 22.37 | 22.34 | 22.35 | 1,778 | -0.02(-0.09%) |
Apr 16, 2018 | 22.37 | 22.41 | 22.28 | 22.37 | 12,391 | +0.02(+0.08%) |
Apr 13, 2018 | 22.34 | 22.36 | 22.34 | 22.36 | 1,248 | +0.09(+0.39%) |
Apr 12, 2018 | 22.23 | 22.36 | 22.23 | 22.27 | 6,089 | -0.03(-0.15%) |
Apr 11, 2018 | 22.29 | 22.39 | 22.25 | 22.30 | 36,870 | +0.09(+0.41%) |
Apr 10, 2018 | 22.24 | 22.24 | 22.21 | 22.21 | 7,587 | +0.05(+0.23%) |
Apr 09, 2018 | 22.22 | 22.22 | 22.13 | 22.16 | 10,950 | -0.17(-0.76%) |
Apr 06, 2018 | 22.27 | 22.43 | 22.27 | 22.33 | 3,730 | +0.04(+0.19%) |
Apr 05, 2018 | 22.27 | 22.32 | 22.20 | 22.29 | 6,115 | -0.01(-0.04%) |
Apr 04, 2018 | 22.31 | 22.37 | 22.24 | 22.29 | 4,246 | -0.03(-0.12%) |
Apr 03, 2018 | 22.37 | 22.38 | 22.32 | 22.32 | 4,564 | +0.00(+0.00%) |
Apr 02, 2018 | 22.29 | 22.34 | 22.25 | 22.32 | 3,174 | -0.02(-0.09%) |
Mar 29, 2018 | 22.34 | 22.34 | 22.34 | 0 | -0.03(-0.13%) | |
Mar 28, 2018 | 22.23 | 22.37 | 22.23 | 22.37 | 36,859 | +0.21(+0.96%) |
Mar 27, 2018 | 22.19 | 22.21 | 22.12 | 22.16 | 23,645 | -0.06(-0.27%) |
Mar 26, 2018 | 22.19 | 22.23 | 22.19 | 22.22 | 7,033 | -0.01(-0.05%) |
Mar 23, 2018 | 22.23 | 22.23 | 22.22 | 22.23 | 5,865 | -0.01(-0.04%) |
Mar 22, 2018 | 22.11 | 22.24 | 22.11 | 22.24 | 3,433 | +0.11(+0.49%) |
Mar 21, 2018 | 22.20 | 22.20 | 22.07 | 22.13 | 91,271 | -0.03(-0.14%) |
Mar 20, 2018 | 22.16 | 22.19 | 22.11 | 22.16 | 4,925 | -0.02(-0.09%) |
Mar 19, 2018 | 22.17 | 22.18 | 22.16 | 22.18 | 4,460 | +0.03(+0.15%) |
Mar 16, 2018 | 22.11 | 22.17 | 22.11 | 22.15 | 7,125 | +0.02(+0.08%) |
Mar 15, 2018 | 22.15 | 22.15 | 22.13 | 22.13 | 1,966 | +0.00(+0.02%) |
Mar 14, 2018 | 22.22 | 22.24 | 22.12 | 22.12 | 5,513 | -0.09(-0.41%) |
Mar 13, 2018 | 22.06 | 22.22 | 22.06 | 22.22 | 2,963 | +0.10(+0.43%) |
Mar 12, 2018 | 22.19 | 22.19 | 22.12 | 22.12 | 2,514 | -0.04(-0.17%) |
Mar 09, 2018 | 22.23 | 22.23 | 22.07 | 22.16 | 24,722 | -0.11(-0.49%) |
Mar 08, 2018 | 22.28 | 22.28 | 22.24 | 22.27 | 5,946 | +0.02(+0.08%) |
Mar 07, 2018 | 22.26 | 22.25 | 25,553 | +0.02(+0.07%) | ||
Mar 06, 2018 | 22.25 | 22.27 | 22.23 | 22.24 | 8,998 | -0.01(-0.03%) |
Mar 05, 2018 | 22.29 | 22.29 | 22.24 | 22.24 | 3,376 | -0.06(-0.25%) |
Mar 02, 2018 | 22.24 | 22.30 | 22.24 | 22.30 | 520 | +0.05(+0.21%) |
Mar 01, 2018 | 22.21 | 22.31 | 22.20 | 22.25 | 9,611 | +0.03(+0.15%) |
Feb 28, 2018 | 22.26 | 22.26 | 22.18 | 22.22 | 3,218 | +0.06(+0.27%) |
Feb 27, 2018 | 22.26 | 22.26 | 22.16 | 22.16 | 7,352 | +0.02(+0.08%) |
Feb 26, 2018 | 22.18 | 22.25 | 22.14 | 22.14 | 31,204 | -0.03(-0.12%) |
Feb 23, 2018 | 22.13 | 22.18 | 22.13 | 22.17 | 2,600 | -0.08(-0.38%) |
Feb 22, 2018 | 22.13 | 22.26 | 22.08 | 22.25 | 14,043 | +0.16(+0.73%) |
Feb 21, 2018 | 22.22 | 22.22 | 22.09 | 22.09 | 13,407 | -0.06(-0.27%) |
Feb 20, 2018 | 22.22 | 22.26 | 22.13 | 22.15 | 27,379 | -0.11(-0.49%) |
Feb 16, 2018 | 22.26 | 22.26 | 22.26 | 0 | +0.09(+0.42%) | |
Feb 15, 2018 | 22.16 | 22.26 | 22.16 | 22.17 | 26,418 | -0.07(-0.31%) |
Feb 14, 2018 | 22.28 | 22.30 | 22.23 | 22.24 | 4,709 | -0.06(-0.27%) |
Feb 13, 2018 | 22.33 | 22.33 | 22.27 | 22.30 | 8,574 | +0.02(+0.09%) |
Feb 12, 2018 | 22.21 | 22.33 | 22.21 | 22.28 | 6,267 | -0.05(-0.23%) |
Feb 09, 2018 | 22.12 | 22.33 | 22.12 | 22.33 | 3,916 | +0.18(+0.80%) |
Feb 08, 2018 | 22.32 | 22.33 | 22.13 | 22.15 | 134,697 | -0.08(-0.34%) |
Feb 07, 2018 | 22.40 | 22.40 | 22.31 | 22.23 | 196,925 | -0.20(-0.90%) |
Feb 06, 2018 | 22.31 | 22.43 | 22.29 | 22.43 | 19,440 | +0.13(+0.58%) |
Feb 05, 2018 | 22.31 | 22.33 | 22.28 | 22.30 | 24,193 | -0.01(-0.05%) |
Feb 02, 2018 | 22.44 | 22.44 | 22.29 | 22.31 | 11,426 | -0.19(-0.86%) |
Feb 01, 2018 | 22.52 | 22.54 | 22.42 | 22.51 | 16,514 | -0.03(-0.12%) |
Jan 31, 2018 | 22.52 | 22.57 | 22.47 | 22.53 | 134,583 | +0.02(+0.11%) |
Jan 30, 2018 | 22.48 | 22.54 | 22.48 | 22.51 | 8,795 | -0.05(-0.23%) |
Jan 29, 2018 | 22.64 | 22.64 | 22.56 | 22.56 | 5,347 | -0.08(-0.36%) |
Jan 26, 2018 | 22.68 | 22.68 | 22.64 | 22.64 | 21,865 | -0.02(-0.10%) |
Jan 25, 2018 | 22.68 | 22.68 | 22.66 | 22.66 | 7,127 | -0.02(-0.09%) |
Jan 24, 2018 | 22.70 | 22.72 | 22.68 | 22.68 | 16,078 | -0.04(-0.17%) |
Jan 23, 2018 | 22.77 | 22.77 | 22.69 | 22.72 | 7,792 | -0.01(-0.04%) |
Jan 22, 2018 | 22.73 | 22.74 | 22.72 | 22.73 | 3,178 | +0.04(+0.18%) |
Jan 19, 2018 | 22.76 | 22.77 | 22.69 | 22.69 | 16,086 | -0.05(-0.22%) |
Jan 18, 2018 | 22.73 | 22.77 | 22.68 | 22.74 | 6,388 | +0.02(+0.07%) |
Jan 17, 2018 | 22.76 | 22.78 | 22.73 | 22.73 | 10,864 | +0.02(+0.08%) |
Jan 16, 2018 | 22.75 | 22.75 | 22.68 | 22.71 | 5,683 | +0.00(+0.02%) |
Jan 12, 2018 | 22.70 | 22.70 | 22.70 | 0 | +0.02(+0.09%) | |
Jan 11, 2018 | 22.73 | 22.73 | 22.68 | 22.68 | 5,157 | -0.04(-0.18%) |
Jan 10, 2018 | 22.62 | 22.77 | 22.59 | 22.73 | 24,163 | -0.03(-0.11%) |
Jan 09, 2018 | 22.80 | 22.80 | 22.75 | 22.75 | 3,907 | -0.06(-0.27%) |
Jan 08, 2018 | 22.88 | 22.88 | 22.78 | 22.81 | 6,563 | +0.01(+0.06%) |
Jan 05, 2018 | 22.78 | 22.80 | 22.78 | 22.80 | 1,599 | +0.01(+0.03%) |
Jan 04, 2018 | 22.79 | 22.84 | 22.78 | 22.79 | 5,388 | -0.04(-0.19%) |
Jan 03, 2018 | 22.78 | 22.84 | 22.77 | 22.84 | 17,581 | +0.03(+0.15%) |
Jan 02, 2018 | 22.78 | 22.90 | 22.69 | 22.80 | 4,743 | -0.10(-0.43%) |
Dec 29, 2017 | 22.90 | 22.90 | 22.90 | 0 | +0.13(+0.58%) | |
Dec 28, 2017 | 22.77 | 22.78 | 22.73 | 22.77 | 7,047 | -0.04(-0.18%) |
Dec 27, 2017 | 22.64 | 22.82 | 22.64 | 22.81 | 11,374 | +0.19(+0.83%) |
Dec 26, 2017 | 22.59 | 22.83 | 22.59 | 22.62 | 4,565 | -0.02(-0.08%) |
Dec 22, 2017 | 22.67 | 22.71 | 22.59 | 22.64 | 5,781 | -0.03(-0.12%) |
Dec 21, 2017 | 22.64 | 22.68 | 22.64 | 22.67 | 5,619 | +0.09(+0.41%) |
Dec 20, 2017 | 22.72 | 22.75 | 22.58 | 22.58 | 7,096 | -0.15(-0.67%) |
Dec 19, 2017 | 22.74 | 22.78 | 22.73 | 22.73 | 5,037 | -0.06(-0.28%) |
Dec 18, 2017 | 22.81 | 22.81 | 22.79 | 22.79 | 1,408 | +0.03(+0.13%) |
Dec 15, 2017 | 22.76 | 22.76 | 22.76 | 22.76 | 736 | -0.02(-0.11%) |
Dec 14, 2017 | 22.76 | 22.79 | 22.70 | 22.79 | 11,828 | +0.06(+0.26%) |
Dec 13, 2017 | 22.63 | 22.77 | 22.63 | 22.73 | 9,599 | +0.04(+0.16%) |
Dec 12, 2017 | 22.73 | 22.73 | 22.68 | 22.69 | 4,795 | +0.06(+0.25%) |
Dec 11, 2017 | 22.74 | 22.76 | 22.63 | 22.63 | 4,842 | -0.20(-0.89%) |
Dec 08, 2017 | 22.87 | 22.88 | 22.77 | 22.84 | 17,023 | -0.05(-0.22%) |
Dec 07, 2017 | 22.91 | 22.91 | 22.89 | 22.89 | 4,361 | +0.00(+0.02%) |
Dec 06, 2017 | 22.80 | 22.89 | 22.77 | 22.88 | 10,649 | +0.15(+0.68%) |
Dec 05, 2017 | 22.84 | 22.84 | 22.58 | 22.73 | 4,987 | +0.16(+0.72%) |
Dec 04, 2017 | 22.78 | 22.78 | 22.54 | 22.57 | 1,306 | +0.04(+0.19%) |
Dec 01, 2017 | 22.56 | 22.58 | 22.46 | 22.52 | 15,543 | +0.10(+0.44%) |
Nov 30, 2017 | 22.40 | 22.43 | 22.37 | 22.43 | 19,440 | -0.04(-0.19%) |
Nov 29, 2017 | 22.55 | 22.55 | 22.33 | 22.47 | 13,260 | -0.06(-0.28%) |
Nov 28, 2017 | 22.54 | 22.54 | 22.47 | 22.53 | 1,718 | +0.02(+0.09%) |
Nov 27, 2017 | 22.46 | 22.54 | 22.46 | 22.51 | 2,080 | -0.12(-0.52%) |
Nov 24, 2017 | 22.54 | 22.63 | 22.54 | 22.63 | 2,387 | +0.11(+0.48%) |
Nov 22, 2017 | 22.58 | 22.58 | 22.51 | 22.52 | 3,427 | -0.04(-0.18%) |
Nov 21, 2017 | 22.58 | 22.63 | 22.53 | 22.56 | 29,124 | -0.04(-0.19%) |
Nov 20, 2017 | 22.71 | 22.71 | 22.57 | 22.60 | 8,708 | +0.02(+0.09%) |
Nov 17, 2017 | 22.83 | 22.83 | 22.57 | 22.58 | 9,063 | -0.03(-0.13%) |
Nov 16, 2017 | 22.64 | 22.72 | 22.58 | 22.61 | 17,799 | -0.04(-0.16%) |
Nov 15, 2017 | 22.64 | 22.72 | 22.64 | 22.65 | 4,169 | -0.01(-0.05%) |
Nov 14, 2017 | 22.65 | 22.70 | 22.65 | 22.66 | 5,691 | -0.03(-0.15%) |
Nov 13, 2017 | 22.68 | 22.69 | 22.66 | 22.69 | 3,162 | +0.05(+0.24%) |
Nov 10, 2017 | 22.71 | 22.71 | 22.64 | 22.64 | 3,330 | -0.09(-0.39%) |
Nov 09, 2017 | 22.76 | 22.76 | 22.73 | 22.73 | 2,505 | +0.01(+0.04%) |
Nov 08, 2017 | 22.66 | 22.72 | 22.64 | 22.72 | 4,873 | +0.08(+0.36%) |
Nov 07, 2017 | 22.64 | 22.70 | 22.60 | 22.64 | 4,640 | +0.05(+0.24%) |
Nov 06, 2017 | 22.64 | 22.64 | 22.54 | 22.59 | 19,614 | +0.04(+0.19%) |
Nov 03, 2017 | 22.59 | 22.59 | 22.53 | 22.54 | 1,915 | +0.01(+0.02%) |
Nov 02, 2017 | 22.47 | 22.54 | 22.43 | 22.54 | 9,742 | +0.09(+0.39%) |
Nov 01, 2017 | 22.51 | 22.52 | 22.45 | 22.45 | 8,606 | -0.04(-0.20%) |
Oct 31, 2017 | 22.49 | 22.51 | 22.46 | 22.50 | 3,216 | +0.01(+0.03%) |
Oct 30, 2017 | 22.79 | 22.46 | 22.49 | 13,732 | +0.01(+0.03%) | |
Oct 27, 2017 | 22.48 | 22.49 | 22.46 | 22.48 | 1,436 | -0.02(-0.10%) |
Oct 26, 2017 | 22.55 | 22.55 | 22.45 | 22.50 | 3,344 | -0.03(-0.15%) |
Oct 25, 2017 | 22.56 | 22.56 | 22.52 | 22.54 | 5,641 | -0.09(-0.41%) |
Oct 23, 2017 | 22.63 | 22.63 | 22.63 | 125 | -0.01(-0.04%) | |
Oct 20, 2017 | 22.62 | 22.62 | 22.55 | 22.64 | 6,526 | +0.02(+0.10%) |
Oct 19, 2017 | 22.66 | 22.69 | 22.61 | 22.62 | 8,756 | +0.02(+0.09%) |
Oct 18, 2017 | 22.72 | 22.72 | 22.52 | 22.60 | 29,199 | -0.07(-0.29%) |
Oct 17, 2017 | 22.70 | 22.70 | 22.60 | 22.66 | 13,994 | +0.03(+0.15%) |
Oct 16, 2017 | 22.68 | 22.75 | 22.53 | 22.63 | 16,222 | +0.02(+0.07%) |
Oct 13, 2017 | 22.62 | 22.62 | 22.55 | 22.61 | 10,619 | +0.04(+0.20%) |
Oct 12, 2017 | 22.57 | 22.57 | 22.50 | 22.57 | 27,496 | +0.06(+0.29%) |
Oct 11, 2017 | 22.51 | 22.55 | 22.50 | 22.50 | 10,144 | +0.04(+0.19%) |
Oct 10, 2017 | 22.33 | 22.47 | 22.33 | 22.46 | 2,992 | +0.04(+0.18%) |
Oct 09, 2017 | 22.38 | 22.54 | 22.36 | 22.42 | 25,697 | -0.02(-0.08%) |
Oct 06, 2017 | 22.35 | 22.44 | 22.35 | 22.44 | 4,530 | -0.02(-0.10%) |
Oct 05, 2017 | 22.44 | 22.46 | 22.31 | 22.46 | 4,154 | +0.01(+0.06%) |
Oct 04, 2017 | 22.35 | 22.47 | 22.35 | 22.45 | 7,435 | -0.02(-0.07%) |
Oct 03, 2017 | 22.42 | 22.47 | 22.37 | 22.47 | 3,898 | +0.12(+0.52%) |
Oct 02, 2017 | 22.48 | 22.48 | 22.30 | 22.35 | 12,348 | -0.04(-0.17%) |
Sep 29, 2017 | 22.36 | 22.45 | 22.33 | 22.39 | 10,059 | +0.09(+0.39%) |
Sep 28, 2017 | 22.32 | 22.46 | 22.28 | 22.30 | 18,005 | -0.18(-0.82%) |
Sep 27, 2017 | 22.56 | 22.56 | 22.46 | 22.49 | 4,613 | -0.00(-0.02%) |
Sep 26, 2017 | 22.39 | 22.49 | 22.39 | 22.49 | 5,940 | +0.05(+0.22%) |
Sep 25, 2017 | 22.40 | 22.55 | 22.40 | 22.44 | 10,864 | +0.03(+0.15%) |
Sep 22, 2017 | 22.52 | 22.52 | 22.35 | 22.41 | 3,094 | -0.06(-0.28%) |
Sep 21, 2017 | 22.38 | 22.47 | 22.37 | 22.47 | 1,834 | +0.06(+0.26%) |
Sep 20, 2017 | 22.44 | 22.45 | 22.41 | 22.41 | 1,539 | -0.04(-0.20%) |
Sep 19, 2017 | 22.42 | 22.46 | 22.42 | 22.46 | 2,444 | -0.02(-0.11%) |
Sep 18, 2017 | 22.35 | 22.56 | 22.35 | 22.48 | 4,533 | +0.06(+0.27%) |
Sep 15, 2017 | 22.46 | 22.46 | 22.42 | 22.42 | 3,791 | -0.08(-0.36%) |
Sep 14, 2017 | 22.38 | 22.60 | 22.38 | 22.50 | 3,661 | +0.08(+0.36%) |
Sep 13, 2017 | 22.54 | 22.54 | 22.42 | 22.42 | 7,977 | -0.12(-0.55%) |
Sep 12, 2017 | 22.61 | 22.61 | 22.54 | 22.55 | 5,421 | +0.01(+0.03%) |
Sep 11, 2017 | 22.60 | 22.63 | 22.54 | 22.54 | 3,189 | +0.05(+0.21%) |
Sep 08, 2017 | 22.44 | 22.51 | 22.44 | 22.49 | 3,505 | -0.05(-0.21%) |
Sep 07, 2017 | 22.62 | 22.64 | 22.49 | 22.54 | 38,705 | +0.05(+0.22%) |
Sep 06, 2017 | 22.57 | 22.57 | 22.49 | 22.49 | 2,838 | -0.12(-0.52%) |
Sep 05, 2017 | 22.46 | 22.61 | 22.46 | 22.61 | 2,292 | +0.16(+0.71%) |
Sep 01, 2017 | 22.54 | 22.49 | 22.45 | 7,874 | +0.01(+0.02%) | |
Aug 31, 2017 | 22.49 | 22.51 | 22.42 | 22.44 | 8,430 | -0.03(-0.12%) |
Aug 30, 2017 | 22.40 | 22.48 | 22.36 | 22.47 | 41,484 | +0.07(+0.30%) |
Aug 29, 2017 | 22.50 | 22.57 | 22.40 | 22.40 | 7,289 | +0.01(+0.04%) |
Aug 28, 2017 | 22.39 | 22.39 | 22.39 | 22.39 | 581 | -0.05(-0.22%) |
Aug 25, 2017 | 22.41 | 22.45 | 22.41 | 22.44 | 3,549 | -0.02(-0.07%) |
Aug 24, 2017 | 22.46 | 22.46 | 22.46 | 22.46 | 262 | +0.06(+0.26%) |
Aug 23, 2017 | 22.35 | 22.43 | 22.35 | 22.40 | 7,156 | +0.03(+0.15%) |
Aug 21, 2017 | 22.37 | 285 | +0.02(+0.09%) | |||
Aug 18, 2017 | 22.28 | 22.38 | 22.28 | 22.35 | 1,230 | -0.02(-0.09%) |
Aug 17, 2017 | 22.30 | 22.37 | 22.30 | 22.37 | 2,520 | +0.03(+0.11%) |
Aug 16, 2017 | 22.27 | 22.35 | 22.27 | 22.34 | 3,655 | +0.01(+0.06%) |
Aug 15, 2017 | 22.31 | 22.38 | 22.30 | 22.33 | 2,769 | -0.05(-0.22%) |
Aug 14, 2017 | 22.40 | 22.42 | 22.35 | 22.38 | 8,941 | +0.00(+0.02%) |
Aug 11, 2017 | 22.33 | 22.41 | 22.32 | 22.38 | 4,714 | +0.01(+0.04%) |
Aug 10, 2017 | 22.34 | 22.40 | 22.23 | 22.37 | 10,054 | -0.02(-0.07%) |
Aug 09, 2017 | 22.28 | 22.38 | 22.28 | 22.38 | 2,708 | +0.02(+0.11%) |
Aug 08, 2017 | 22.36 | 22.38 | 22.35 | 22.36 | 5,212 | -0.00(-0.00%) |
Aug 07, 2017 | 22.31 | 22.39 | 22.23 | 22.36 | 23,666 | +0.02(+0.09%) |
Aug 04, 2017 | 22.39 | 22.39 | 22.30 | 22.34 | 1,588 | +0.05(+0.22%) |
Aug 03, 2017 | 22.41 | 22.41 | 22.26 | 22.29 | 9,423 | +0.03(+0.15%) |
Aug 02, 2017 | 22.28 | 22.28 | 22.20 | 22.26 | 9,677 | -0.01(-0.06%) |
Aug 01, 2017 | 22.28 | 22.29 | 22.24 | 22.27 | 5,338 | +0.01(+0.05%) |
Jul 31, 2017 | 22.28 | 22.29 | 22.17 | 22.26 | 2,945 | +0.03(+0.15%) |
Jul 28, 2017 | 22.24 | 22.30 | 22.20 | 22.23 | 2,726 | -0.07(-0.31%) |
Jul 27, 2017 | 22.28 | 22.32 | 22.27 | 22.30 | 3,106 | +0.01(+0.05%) |
Jul 26, 2017 | 22.25 | 22.29 | 22.23 | 22.29 | 1,766 | +0.02(+0.11%) |
Jul 25, 2017 | 22.35 | 22.35 | 22.20 | 22.26 | 4,182 | -0.02(-0.09%) |
Jul 24, 2017 | 22.30 | 22.34 | 22.27 | 22.28 | 2,232 | -0.04(-0.19%) |
Jul 21, 2017 | 22.17 | 22.32 | 22.17 | 22.32 | 8,983 | +0.07(+0.32%) |
Jul 20, 2017 | 22.16 | 22.27 | 22.16 | 22.25 | 9,444 | +0.07(+0.32%) |
Jul 19, 2017 | 22.20 | 22.27 | 22.18 | 22.18 | 3,874 | -0.05(-0.25%) |
Jul 18, 2017 | 22.23 | 22.24 | 22.18 | 22.24 | 4,386 | +0.12(+0.55%) |
Jul 17, 2017 | 22.16 | 22.19 | 22.09 | 22.12 | 11,163 | -0.00(-0.01%) |
Jul 14, 2017 | 22.10 | 22.15 | 22.07 | 22.12 | 3,476 | -0.03(-0.12%) |
Jul 13, 2017 | 22.14 | 22.15 | 22.00 | 22.14 | 4,236 | +0.11(+0.49%) |
Jul 12, 2017 | 22.08 | 22.09 | 22.03 | 22.04 | 11,856 | -0.01(-0.04%) |
Jul 11, 2017 | 21.98 | 22.08 | 21.96 | 22.05 | 8,181 | +0.03(+0.15%) |
Jul 10, 2017 | 22.05 | 22.07 | 22.01 | 22.01 | 2,642 | -0.08(-0.38%) |
Jul 07, 2017 | 22.01 | 22.10 | 21.99 | 22.10 | 10,305 | +0.05(+0.24%) |
Jul 06, 2017 | 22.09 | 22.09 | 22.02 | 22.04 | 7,077 | -0.05(-0.23%) |
Jul 05, 2017 | 22.07 | 22.13 | 22.07 | 22.09 | 1,365 | -0.04(-0.16%) |
Jul 03, 2017 | 22.27 | 22.27 | 22.10 | 22.13 | 3,104 | +0.04(+0.20%) |
Jun 30, 2017 | 22.12 | 22.13 | 22.07 | 22.09 | 3,678 | -0.05(-0.21%) |
Jun 29, 2017 | 22.14 | 22.16 | 22.10 | 22.13 | 7,602 | -0.07(-0.34%) |
Jun 28, 2017 | 22.22 | 22.25 | 22.19 | 22.21 | 6,477 | -0.06(-0.26%) |
Jun 27, 2017 | 22.29 | 22.30 | 22.22 | 22.26 | 4,454 | +0.02(+0.08%) |
Jun 26, 2017 | 22.20 | 22.28 | 22.20 | 22.25 | 713 | -0.01(-0.04%) |
Jun 23, 2017 | 22.23 | 22.27 | 22.20 | 22.25 | 12,443 | +0.06(+0.29%) |
Jun 22, 2017 | 22.15 | 22.26 | 22.15 | 22.19 | 2,781 | -0.07(-0.30%) |
Jun 21, 2017 | 22.24 | 22.26 | 22.21 | 22.26 | 12,055 | +0.05(+0.22%) |
Jun 20, 2017 | 22.16 | 22.26 | 22.16 | 22.21 | 3,875 | -0.03(-0.14%) |
Jun 19, 2017 | 22.16 | 22.24 | 22.11 | 22.24 | 2,081 | +0.00(+0.02%) |
Jun 16, 2017 | 22.13 | 22.24 | 22.13 | 22.23 | 12,091 | -0.00(-0.01%) |
Jun 15, 2017 | 22.17 | 22.24 | 22.17 | 22.24 | 712 | +0.05(+0.23%) |
Jun 14, 2017 | 22.10 | 22.22 | 22.08 | 22.19 | 2,358 | +0.03(+0.13%) |
Jun 13, 2017 | 22.15 | 22.17 | 22.12 | 22.16 | 5,691 | -0.02(-0.08%) |
Jun 12, 2017 | 22.23 | 22.23 | 22.15 | 22.17 | 3,058 | -0.00(-0.01%) |
Jun 09, 2017 | 22.25 | 22.25 | 22.15 | 22.18 | 5,407 | -0.09(-0.39%) |
Jun 08, 2017 | 22.18 | 22.26 | 22.16 | 22.26 | 7,462 | +0.06(+0.26%) |
Jun 07, 2017 | 22.30 | 22.30 | 22.15 | 22.21 | 6,743 | -0.05(-0.23%) |
Jun 06, 2017 | 22.26 | 22.26 | 22.19 | 22.26 | 1,313 | +0.10(+0.47%) |
Jun 05, 2017 | 22.11 | 22.23 | 22.11 | 22.15 | 2,509 | -0.04(-0.17%) |
Jun 02, 2017 | 22.17 | 22.19 | 22.08 | 22.19 | 5,953 | +0.06(+0.27%) |
Jun 01, 2017 | 21.99 | 22.13 | 21.99 | 22.13 | 1,878 | +0.01(+0.05%) |
May 31, 2017 | 22.12 | 22.12 | 22.12 | 22.12 | 199 | +0.19(+0.85%) |
May 26, 2017 | 21.93 | 75 | -0.03(-0.12%) | |||
May 25, 2017 | 22.04 | 22.04 | 21.95 | 21.96 | 2,611 | -0.05(-0.21%) |
May 24, 2017 | 22.03 | 22.03 | 21.99 | 22.01 | 2,963 | +0.09(+0.39%) |
May 23, 2017 | 21.96 | 21.99 | 21.92 | 21.92 | 3,744 | +0.05(+0.24%) |
May 22, 2017 | 21.87 | 21.96 | 21.83 | 21.87 | 2,063 | +0.01(+0.05%) |
May 19, 2017 | 21.90 | 21.94 | 21.84 | 21.86 | 4,488 | -0.02(-0.10%) |
May 18, 2017 | 21.85 | 21.95 | 21.82 | 21.88 | 8,702 | +0.03(+0.15%) |
May 17, 2017 | 21.84 | 21.87 | 21.77 | 21.85 | 9,566 | +0.12(+0.55%) |
May 16, 2017 | 21.70 | 21.74 | 21.70 | 21.73 | 4,863 | -0.02(-0.10%) |
May 15, 2017 | 21.72 | 21.78 | 21.67 | 21.75 | 7,320 | +0.02(+0.10%) |
May 12, 2017 | 21.68 | 21.77 | 21.65 | 21.73 | 3,374 | +0.05(+0.23%) |
May 11, 2017 | 21.63 | 21.68 | 21.62 | 21.68 | 773 | +0.01(+0.04%) |
May 10, 2017 | 21.65 | 21.67 | 21.65 | 21.67 | 1,203 | +0.04(+0.21%) |
May 09, 2017 | 21.61 | 21.63 | 21.61 | 21.63 | 3,782 | -0.03(-0.12%) |
May 08, 2017 | 21.67 | 21.67 | 21.61 | 21.65 | 5,459 | +0.04(+0.16%) |
May 05, 2017 | 21.62 | 21.70 | 21.61 | 21.62 | 6,883 | -0.02(-0.10%) |
May 04, 2017 | 21.59 | 21.67 | 21.59 | 21.64 | 1,728 | -0.06(-0.30%) |
May 03, 2017 | 21.56 | 21.70 | 21.56 | 21.70 | 384 | +0.10(+0.45%) |
May 02, 2017 | 21.62 | 21.62 | 21.56 | 21.61 | 23,224 | +0.07(+0.34%) |