Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 22.58 | 22.67 | 22.53 | 22.61 | 52,835 | -0.05(-0.23%) |
Sep 27, 2018 | 22.60 | 22.67 | 22.57 | 22.66 | 44,135 | +0.09(+0.42%) |
Sep 26, 2018 | 22.74 | 22.74 | 22.57 | 22.57 | 72,511 | -0.05(-0.23%) |
Sep 25, 2018 | 22.59 | 22.63 | 22.54 | 22.62 | 28,897 | +0.04(+0.16%) |
Sep 24, 2018 | 22.45 | 22.58 | 22.45 | 22.58 | 145,594 | +0.01(+0.06%) |
Sep 21, 2018 | 22.68 | 22.68 | 22.54 | 22.57 | 57,329 | -0.06(-0.28%) |
Sep 20, 2018 | 22.57 | 22.65 | 22.54 | 22.63 | 26,423 | +0.10(+0.44%) |
Sep 19, 2018 | 22.59 | 22.60 | 22.49 | 22.53 | 36,838 | -0.06(-0.26%) |
Sep 18, 2018 | 22.60 | 22.60 | 22.53 | 22.59 | 35,269 | +0.04(+0.20%) |
Sep 17, 2018 | 22.71 | 22.71 | 22.54 | 22.54 | 123,013 | -0.18(-0.78%) |
Sep 14, 2018 | 22.79 | 22.79 | 22.67 | 22.72 | 33,771 | +0.05(+0.24%) |
Sep 13, 2018 | 22.80 | 22.80 | 22.67 | 22.67 | 84,297 | +0.05(+0.22%) |
Sep 12, 2018 | 22.67 | 22.67 | 22.49 | 22.62 | 152,451 | +0.02(+0.10%) |
Sep 11, 2018 | 22.47 | 22.60 | 22.43 | 22.60 | 112,303 | +0.12(+0.55%) |
Sep 10, 2018 | 22.38 | 22.52 | 22.38 | 22.47 | 91,041 | +0.08(+0.35%) |
Sep 07, 2018 | 22.34 | 22.53 | 22.34 | 22.39 | 26,997 | -0.11(-0.47%) |
Sep 06, 2018 | 22.60 | 22.60 | 22.44 | 22.50 | 60,848 | -0.10(-0.42%) |
Sep 05, 2018 | 22.70 | 22.71 | 22.56 | 22.60 | 61,673 | -0.18(-0.77%) |
Sep 04, 2018 | 22.79 | 22.79 | 22.67 | 22.77 | 258,859 | +0.05(+0.23%) |
Aug 31, 2018 | 22.72 | 22.72 | 22.72 | 0 | +0.04(+0.19%) | |
Aug 30, 2018 | 22.70 | 22.75 | 22.64 | 22.68 | 64,717 | -0.03(-0.13%) |
Aug 29, 2018 | 22.69 | 22.71 | 22.60 | 22.71 | 79,484 | +0.09(+0.39%) |
Aug 28, 2018 | 22.64 | 22.64 | 22.58 | 22.62 | 62,789 | +0.05(+0.21%) |
Aug 27, 2018 | 22.54 | 22.61 | 22.51 | 22.57 | 40,280 | +0.13(+0.59%) |
Aug 24, 2018 | 22.35 | 22.45 | 22.31 | 22.44 | 30,542 | +0.17(+0.77%) |
Aug 23, 2018 | 22.24 | 22.35 | 22.24 | 22.27 | 55,889 | +0.06(+0.26%) |
Aug 22, 2018 | 22.02 | 22.21 | 22.02 | 22.21 | 69,109 | +0.13(+0.60%) |
Aug 21, 2018 | 22.02 | 22.12 | 22.02 | 22.08 | 100,279 | +0.18(+0.80%) |
Aug 20, 2018 | 21.86 | 21.97 | 21.04 | 21.90 | 300,473 | +0.04(+0.17%) |
Aug 17, 2018 | 21.90 | 21.92 | 21.83 | 21.86 | 320,582 | -0.05(-0.24%) |
Aug 16, 2018 | 21.91 | 21.99 | 21.88 | 21.92 | 96,039 | +0.05(+0.24%) |
Aug 15, 2018 | 22.00 | 22.00 | 21.80 | 21.86 | 74,983 | -0.18(-0.83%) |
Aug 14, 2018 | 22.03 | 22.08 | 22.00 | 22.05 | 62,943 | +0.02(+0.07%) |
Aug 13, 2018 | 22.12 | 22.12 | 22.03 | 22.03 | 59,912 | -0.06(-0.27%) |
Aug 10, 2018 | 22.21 | 22.21 | 22.08 | 22.09 | 55,432 | -0.12(-0.56%) |
Aug 09, 2018 | 22.27 | 22.27 | 22.20 | 22.21 | 36,113 | -0.01(-0.05%) |
Aug 08, 2018 | 22.30 | 22.30 | 22.23 | 22.23 | 72,184 | -0.02(-0.11%) |
Aug 07, 2018 | 22.23 | 22.27 | 22.19 | 22.25 | 280,686 | +0.15(+0.66%) |
Aug 06, 2018 | 22.01 | 22.10 | 22.01 | 22.10 | 56,553 | +0.09(+0.40%) |
Aug 03, 2018 | 22.03 | 22.04 | 21.96 | 22.02 | 132,164 | +0.05(+0.22%) |
Aug 02, 2018 | 21.80 | 21.98 | 21.80 | 21.97 | 53,950 | +0.14(+0.66%) |
Aug 01, 2018 | 21.82 | 21.87 | 21.79 | 21.83 | 347,836 | +0.02(+0.10%) |
Jul 31, 2018 | 21.77 | 21.83 | 21.69 | 21.80 | 39,160 | +0.04(+0.17%) |
Jul 30, 2018 | 22.04 | 22.04 | 21.72 | 21.77 | 31,135 | -0.22(-1.00%) |
Jul 27, 2018 | 22.28 | 22.28 | 21.95 | 21.99 | 24,166 | -0.21(-0.96%) |
Jul 26, 2018 | 22.18 | 22.24 | 22.12 | 22.20 | 27,672 | +0.04(+0.17%) |
Jul 25, 2018 | 22.10 | 22.22 | 22.10 | 22.16 | 42,406 | +0.07(+0.30%) |
Jul 24, 2018 | 22.23 | 22.34 | 22.09 | 22.10 | 79,931 | -0.12(-0.53%) |
Jul 23, 2018 | 22.24 | 22.24 | 22.14 | 22.21 | 19,798 | -0.03(-0.13%) |
Jul 20, 2018 | 22.16 | 22.27 | 22.16 | 22.24 | 27,627 | -0.01(-0.07%) |
Jul 19, 2018 | 22.25 | 22.27 | 22.21 | 22.26 | 67,047 | +0.04(+0.20%) |
Jul 18, 2018 | 22.22 | 22.24 | 22.16 | 22.21 | 39,115 | +0.07(+0.30%) |
Jul 17, 2018 | 22.10 | 22.21 | 22.06 | 22.15 | 33,340 | +0.02(+0.10%) |
Jul 16, 2018 | 22.16 | 22.18 | 22.08 | 22.13 | 43,730 | -0.05(-0.23%) |
Jul 13, 2018 | 22.28 | 22.28 | 22.18 | 22.18 | 61,689 | -0.01(-0.03%) |
Jul 12, 2018 | 22.16 | 22.21 | 22.08 | 22.18 | 43,788 | +0.19(+0.86%) |
Jul 11, 2018 | 22.05 | 22.08 | 21.97 | 21.99 | 69,554 | -0.14(-0.65%) |
Jul 10, 2018 | 22.18 | 22.18 | 22.09 | 22.14 | 58,337 | +0.07(+0.31%) |
Jul 09, 2018 | 22.08 | 22.10 | 21.99 | 22.07 | 52,908 | +0.05(+0.24%) |
Jul 06, 2018 | 21.88 | 22.03 | 21.88 | 22.02 | 22,142 | +0.23(+1.07%) |
Jul 05, 2018 | 21.86 | 21.86 | 21.69 | 21.78 | 126,096 | +0.07(+0.30%) |
Jul 03, 2018 | 21.72 | 21.72 | 21.72 | 0 | +0.01(+0.07%) | |
Jul 02, 2018 | 21.66 | 21.75 | 21.43 | 21.70 | 616,117 | -0.07(-0.30%) |
Jun 29, 2018 | 21.82 | 21.85 | 21.77 | 21.77 | 46,103 | +0.08(+0.37%) |
Jun 28, 2018 | 21.63 | 21.74 | 21.59 | 21.69 | 39,250 | +0.07(+0.34%) |
Jun 27, 2018 | 21.96 | 21.96 | 21.61 | 21.61 | 73,089 | -0.32(-1.46%) |
Jun 26, 2018 | 21.85 | 21.94 | 21.82 | 21.93 | 53,057 | +0.08(+0.36%) |
Jun 25, 2018 | 22.13 | 22.13 | 21.80 | 21.86 | 408,101 | -0.39(-1.76%) |
Jun 22, 2018 | 22.45 | 22.45 | 22.25 | 22.25 | 20,284 | -0.13(-0.57%) |
Jun 21, 2018 | 22.57 | 22.62 | 22.37 | 22.38 | 53,464 | -0.13(-0.58%) |
Jun 20, 2018 | 22.48 | 22.58 | 22.44 | 22.51 | 94,161 | +0.08(+0.36%) |
Jun 19, 2018 | 22.34 | 22.43 | 22.23 | 22.43 | 36,150 | -0.07(-0.32%) |
Jun 18, 2018 | 22.39 | 22.50 | 22.29 | 22.50 | 53,451 | +0.11(+0.49%) |
Jun 15, 2018 | 22.37 | 22.37 | 22.39 | 66,367 | +0.01(+0.07%) | |
Jun 14, 2018 | 22.45 | 22.50 | 22.28 | 22.37 | 289,632 | -0.05(-0.21%) |
Jun 13, 2018 | 22.42 | 22.46 | 22.38 | 22.42 | 82,948 | +0.04(+0.18%) |
Jun 12, 2018 | 22.36 | 22.42 | 22.32 | 22.38 | 47,510 | +0.13(+0.59%) |
Jun 11, 2018 | 22.24 | 22.33 | 22.24 | 22.25 | 32,354 | +0.01(+0.04%) |
Jun 08, 2018 | 22.13 | 22.25 | 22.13 | 22.24 | 10,545 | -0.03(-0.14%) |
Jun 07, 2018 | 22.40 | 22.40 | 22.16 | 22.27 | 41,530 | -0.09(-0.39%) |
Jun 06, 2018 | 22.32 | 22.41 | 22.31 | 22.36 | 33,786 | +0.05(+0.23%) |
Jun 05, 2018 | 22.27 | 22.33 | 22.22 | 22.31 | 365,583 | +0.07(+0.29%) |
Jun 04, 2018 | 22.24 | 22.26 | 22.17 | 22.24 | 64,916 | +0.09(+0.40%) |
Jun 01, 2018 | 22.07 | 22.16 | 21.99 | 22.16 | 113,727 | +0.18(+0.83%) |
May 31, 2018 | 22.02 | 22.10 | 21.97 | 21.97 | 28,296 | -0.10(-0.46%) |
May 30, 2018 | 21.95 | 22.09 | 21.95 | 22.07 | 104,607 | +0.20(+0.90%) |
May 29, 2018 | 21.90 | 21.97 | 21.81 | 21.88 | 67,866 | -0.10(-0.47%) |
May 25, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.04(+0.20%) | |
May 24, 2018 | 21.91 | 22.01 | 21.84 | 21.94 | 19,060 | +0.01(+0.03%) |
May 23, 2018 | 21.80 | 21.93 | 21.72 | 21.93 | 34,383 | +0.10(+0.47%) |
May 22, 2018 | 21.95 | 21.96 | 21.83 | 21.83 | 116,556 | -0.10(-0.45%) |
May 21, 2018 | 21.99 | 22.00 | 21.88 | 21.93 | 113,531 | +0.07(+0.33%) |
May 18, 2018 | 21.81 | 21.88 | 21.81 | 21.85 | 58,916 | +0.00(+0.00%) |
May 17, 2018 | 21.87 | 21.92 | 21.78 | 21.85 | 205,673 | +0.03(+0.13%) |
May 16, 2018 | 21.68 | 21.91 | 21.68 | 21.82 | 86,285 | +0.04(+0.17%) |
May 15, 2018 | 21.81 | 21.81 | 21.71 | 21.79 | 76,027 | -0.02(-0.10%) |
May 14, 2018 | 21.82 | 21.95 | 21.81 | 21.81 | 111,898 | -0.08(-0.37%) |
May 11, 2018 | 21.92 | 21.94 | 21.83 | 21.89 | 56,880 | -0.01(-0.03%) |
May 10, 2018 | 21.72 | 21.91 | 21.72 | 21.90 | 218,026 | +0.10(+0.46%) |
May 09, 2018 | 21.68 | 21.80 | 21.65 | 21.80 | 51,787 | +0.13(+0.62%) |
May 08, 2018 | 21.63 | 21.68 | 21.60 | 21.66 | 59,347 | -0.01(-0.07%) |
May 07, 2018 | 21.59 | 21.69 | 21.51 | 21.68 | 47,279 | +0.20(+0.95%) |
May 04, 2018 | 21.24 | 21.52 | 21.20 | 21.47 | 66,652 | +0.18(+0.86%) |
May 03, 2018 | 21.20 | 21.29 | 21.07 | 21.29 | 37,759 | +0.05(+0.24%) |
May 02, 2018 | 21.23 | 21.37 | 21.22 | 21.24 | 123,210 | -0.01(-0.03%) |
May 01, 2018 | 21.11 | 21.26 | 21.07 | 21.25 | 348,302 | +0.05(+0.24%) |
Apr 30, 2018 | 21.27 | 21.31 | 21.20 | 21.20 | 31,137 | -0.07(-0.31%) |
Apr 27, 2018 | 21.39 | 21.39 | 21.23 | 21.26 | 96,805 | -0.07(-0.34%) |
Apr 26, 2018 | 21.19 | 21.34 | 21.19 | 21.33 | 83,410 | +0.19(+0.89%) |
Apr 25, 2018 | 21.19 | 21.19 | 21.02 | 21.15 | 74,457 | -0.05(-0.23%) |
Apr 24, 2018 | 21.46 | 21.49 | 21.10 | 21.20 | 56,214 | -0.19(-0.89%) |
Apr 23, 2018 | 21.40 | 21.47 | 21.34 | 21.39 | 72,224 | -0.02(-0.11%) |
Apr 20, 2018 | 21.51 | 21.51 | 21.39 | 21.41 | 29,832 | -0.13(-0.60%) |
Apr 19, 2018 | 21.74 | 21.74 | 21.52 | 21.54 | 56,695 | -0.17(-0.77%) |
Apr 18, 2018 | 21.66 | 21.74 | 21.60 | 21.71 | 38,123 | +0.06(+0.29%) |
Apr 17, 2018 | 21.56 | 21.65 | 21.51 | 21.64 | 51,163 | +0.20(+0.93%) |
Apr 16, 2018 | 21.34 | 21.45 | 21.34 | 21.44 | 24,726 | +0.10(+0.47%) |
Apr 13, 2018 | 21.45 | 21.48 | 21.33 | 21.34 | 14,503 | -0.09(-0.41%) |
Apr 12, 2018 | 21.42 | 21.43 | 21.39 | 21.43 | 25,031 | +0.13(+0.59%) |
Apr 11, 2018 | 21.21 | 21.34 | 21.19 | 21.31 | 44,578 | +0.04(+0.21%) |
Apr 10, 2018 | 21.21 | 21.29 | 21.10 | 21.26 | 83,667 | +0.23(+1.11%) |
Apr 09, 2018 | 21.03 | 21.17 | 21.03 | 21.03 | 56,551 | +0.03(+0.16%) |
Apr 06, 2018 | 21.13 | 21.19 | 20.91 | 21.00 | 195,264 | -0.29(-1.38%) |
Apr 05, 2018 | 21.28 | 21.30 | 21.21 | 21.29 | 62,341 | +0.17(+0.79%) |
Apr 04, 2018 | 20.93 | 21.16 | 20.93 | 21.12 | 22,325 | +0.09(+0.45%) |
Apr 03, 2018 | 21.01 | 21.04 | 20.92 | 21.03 | 88,793 | +0.07(+0.31%) |
Apr 02, 2018 | 21.28 | 21.28 | 20.73 | 20.96 | 104,061 | -0.34(-1.59%) |
Mar 29, 2018 | 21.30 | 21.30 | 21.30 | 0 | +0.17(+0.81%) | |
Mar 28, 2018 | 21.23 | 21.24 | 21.07 | 21.13 | 138,497 | -0.10(-0.48%) |
Mar 27, 2018 | 21.63 | 21.68 | 21.23 | 21.23 | 359,542 | -0.36(-1.69%) |
Mar 26, 2018 | 21.52 | 21.60 | 21.38 | 21.60 | 270,213 | +0.34(+1.58%) |
Mar 23, 2018 | 21.65 | 21.65 | 21.24 | 21.26 | 183,246 | -0.50(-2.31%) |
Mar 22, 2018 | 21.74 | 21.95 | 21.66 | 21.76 | 479,617 | -0.13(-0.58%) |
Mar 21, 2018 | 21.91 | 22.05 | 21.82 | 21.89 | 204,366 | +0.00(+0.00%) |
Mar 20, 2018 | 21.80 | 21.90 | 21.80 | 21.89 | 364,695 | +0.04(+0.20%) |
Mar 19, 2018 | 21.94 | 21.94 | 21.64 | 21.85 | 183,830 | -0.08(-0.36%) |
Mar 16, 2018 | 21.93 | 21.99 | 21.85 | 21.93 | 115,589 | -0.07(-0.30%) |
Mar 15, 2018 | 22.00 | 22.02 | 21.88 | 21.99 | 160,904 | +0.08(+0.37%) |
Mar 14, 2018 | 22.00 | 22.00 | 21.84 | 21.91 | 66,285 | -0.03(-0.13%) |
Mar 13, 2018 | 22.09 | 22.10 | 21.86 | 21.94 | 234,394 | -0.12(-0.53%) |
Mar 12, 2018 | 21.94 | 22.09 | 21.94 | 22.06 | 95,170 | +0.18(+0.81%) |
Mar 09, 2018 | 21.76 | 21.89 | 21.75 | 21.88 | 46,454 | +0.16(+0.75%) |
Mar 08, 2018 | 21.67 | 21.72 | 21.62 | 21.72 | 124,104 | +0.09(+0.44%) |
Mar 07, 2018 | 21.46 | 21.63 | 21.45 | 21.62 | 103,917 | +0.10(+0.47%) |
Mar 06, 2018 | 21.42 | 21.53 | 21.39 | 21.52 | 32,661 | +0.15(+0.72%) |
Mar 05, 2018 | 21.09 | 21.40 | 21.01 | 21.37 | 50,684 | +0.24(+1.12%) |
Mar 02, 2018 | 20.89 | 21.13 | 20.82 | 21.13 | 227,328 | +0.10(+0.47%) |
Mar 01, 2018 | 21.15 | 21.19 | 20.97 | 21.03 | 234,657 | -0.12(-0.55%) |
Feb 28, 2018 | 21.27 | 21.31 | 21.15 | 21.15 | 37,638 | -0.11(-0.53%) |
Feb 27, 2018 | 21.27 | 21.36 | 21.23 | 21.26 | 67,742 | -0.04(-0.18%) |
Feb 26, 2018 | 21.23 | 21.32 | 21.19 | 21.30 | 25,100 | +0.23(+1.10%) |
Feb 23, 2018 | 20.96 | 21.17 | 20.96 | 21.07 | 36,213 | +0.18(+0.87%) |
Feb 22, 2018 | 21.08 | 21.08 | 20.89 | 20.89 | 191,234 | -0.17(-0.83%) |
Feb 21, 2018 | 21.08 | 21.18 | 21.05 | 21.06 | 68,460 | +0.06(+0.28%) |
Feb 20, 2018 | 20.82 | 21.07 | 20.82 | 21.00 | 30,794 | +0.01(+0.06%) |
Feb 16, 2018 | 20.99 | 20.99 | 20.99 | 0 | +0.05(+0.22%) | |
Feb 15, 2018 | 20.92 | 20.96 | 20.79 | 20.94 | 54,086 | +0.12(+0.60%) |
Feb 14, 2018 | 20.52 | 20.82 | 20.52 | 20.82 | 193,144 | +0.28(+1.34%) |
Feb 13, 2018 | 20.44 | 20.58 | 20.41 | 20.54 | 71,755 | +0.09(+0.46%) |
Feb 12, 2018 | 20.44 | 20.50 | 20.35 | 20.45 | 21,171 | +0.13(+0.64%) |
Feb 09, 2018 | 20.19 | 20.33 | 20.03 | 20.32 | 64,591 | +0.04(+0.18%) |
Feb 08, 2018 | 20.77 | 20.80 | 20.28 | 20.28 | 80,845 | -0.54(-2.58%) |
Feb 07, 2018 | 20.76 | 20.93 | 20.75 | 20.82 | 102,830 | +0.13(+0.63%) |
Feb 06, 2018 | 20.22 | 20.70 | 20.22 | 20.69 | 73,738 | -0.09(-0.42%) |
Feb 05, 2018 | 20.97 | 21.07 | 20.59 | 20.78 | 485,832 | -0.41(-1.95%) |
Feb 02, 2018 | 21.33 | 21.34 | 21.20 | 21.19 | 138,219 | -0.21(-0.98%) |
Feb 01, 2018 | 21.51 | 21.51 | 21.39 | 21.40 | 245,905 | -0.11(-0.50%) |
Jan 31, 2018 | 21.56 | 21.57 | 21.46 | 21.51 | 31,131 | -0.03(-0.14%) |
Jan 30, 2018 | 21.60 | 21.68 | 21.49 | 21.54 | 93,967 | -0.17(-0.77%) |
Jan 29, 2018 | 21.73 | 21.74 | 21.70 | 21.71 | 77,526 | -0.03(-0.13%) |
Jan 26, 2018 | 21.56 | 21.74 | 21.56 | 21.73 | 114,872 | +0.19(+0.86%) |
Jan 25, 2018 | 21.67 | 21.67 | 21.52 | 21.55 | 234,736 | -0.22(-1.02%) |
Jan 24, 2018 | 21.79 | 21.81 | 21.71 | 21.77 | 68,822 | +0.00(+0.00%) |
Jan 23, 2018 | 21.77 | 21.77 | 21.63 | 21.77 | 170,886 | +0.17(+0.81%) |
Jan 22, 2018 | 21.50 | 21.60 | 21.50 | 21.60 | 56,398 | +0.08(+0.39%) |
Jan 19, 2018 | 21.46 | 21.52 | 21.44 | 21.51 | 113,677 | +0.07(+0.33%) |
Jan 18, 2018 | 21.34 | 21.44 | 21.34 | 21.44 | 28,811 | +0.15(+0.70%) |
Jan 17, 2018 | 21.18 | 21.31 | 21.18 | 21.29 | 93,022 | -0.06(-0.27%) |
Jan 16, 2018 | 21.39 | 21.43 | 21.27 | 21.35 | 144,427 | +0.01(+0.05%) |
Jan 12, 2018 | 21.34 | 21.34 | 21.34 | 0 | +0.18(+0.84%) | |
Jan 11, 2018 | 21.19 | 21.26 | 21.14 | 21.16 | 36,650 | -0.04(-0.17%) |
Jan 10, 2018 | 21.08 | 21.20 | 54,172 | -0.08(-0.38%) | ||
Jan 09, 2018 | 21.28 | 21.29 | 21.24 | 21.28 | 28,073 | +0.11(+0.52%) |
Jan 08, 2018 | 21.09 | 21.52 | 21.09 | 21.17 | 153,684 | +0.08(+0.38%) |
Jan 05, 2018 | 20.99 | 21.11 | 20.99 | 21.09 | 82,516 | +0.05(+0.24%) |
Jan 04, 2018 | 21.02 | 21.05 | 20.88 | 21.04 | 20,584 | +0.12(+0.59%) |
Jan 03, 2018 | 20.92 | 20.97 | 20.84 | 20.91 | 34,324 | +0.07(+0.31%) |
Jan 02, 2018 | 20.76 | 20.78 | 19.96 | 20.85 | 89,892 | +0.07(+0.35%) |
Dec 29, 2017 | 20.78 | 20.78 | 20.78 | 0 | +0.04(+0.18%) | |
Dec 28, 2017 | 20.86 | 20.86 | 20.73 | 20.74 | 164,420 | -0.02(-0.10%) |
Dec 27, 2017 | 20.70 | 20.86 | 20.70 | 20.76 | 12,097 | +0.12(+0.56%) |
Dec 26, 2017 | 20.89 | 20.89 | 20.65 | 20.65 | 27,705 | -0.17(-0.84%) |
Dec 22, 2017 | 20.88 | 20.91 | 20.81 | 20.82 | 10,814 | -0.09(-0.45%) |
Dec 21, 2017 | 21.00 | 21.00 | 20.90 | 20.91 | 17,690 | -0.04(-0.19%) |
Dec 20, 2017 | 20.99 | 21.02 | 20.88 | 20.95 | 13,757 | +0.19(+0.92%) |
Dec 19, 2017 | 20.83 | 20.92 | 20.72 | 20.76 | 56,744 | -0.15(-0.71%) |
Dec 18, 2017 | 20.83 | 20.92 | 20.75 | 20.91 | 16,169 | +0.16(+0.77%) |
Dec 15, 2017 | 20.67 | 20.76 | 20.67 | 20.75 | 12,390 | +0.10(+0.49%) |
Dec 14, 2017 | 20.68 | 20.71 | 20.64 | 20.65 | 9,721 | +0.02(+0.08%) |
Dec 13, 2017 | 20.63 | 20.70 | 20.63 | 20.63 | 33,887 | -0.05(-0.24%) |
Dec 12, 2017 | 20.75 | 20.75 | 20.65 | 20.68 | 10,148 | +0.00(+0.01%) |
Dec 11, 2017 | 20.73 | 20.76 | 20.67 | 20.68 | 20,002 | -0.07(-0.36%) |
Dec 08, 2017 | 20.75 | 20.81 | 20.72 | 20.76 | 11,662 | +0.13(+0.61%) |
Dec 07, 2017 | 20.49 | 20.63 | 20.49 | 20.63 | 4,508 | +0.05(+0.26%) |
Dec 06, 2017 | 20.55 | 20.59 | 20.49 | 20.58 | 23,304 | -0.04(-0.17%) |
Dec 05, 2017 | 20.72 | 20.73 | 20.60 | 20.61 | 13,236 | -0.14(-0.69%) |
Dec 04, 2017 | 20.96 | 20.73 | 20.76 | 21,993 | -0.20(-0.96%) | |
Dec 01, 2017 | 20.94 | 23.27 | 20.94 | 20.96 | 121,537 | +0.01(+0.07%) |
Nov 30, 2017 | 20.91 | 20.96 | 20.91 | 20.94 | 6,796 | +0.02(+0.07%) |
Nov 29, 2017 | 20.95 | 20.97 | 20.91 | 20.93 | 1,630 | -0.20(-0.96%) |
Nov 28, 2017 | 21.10 | 21.15 | 21.08 | 21.13 | 5,290 | +0.02(+0.10%) |
Nov 27, 2017 | 21.12 | 21.13 | 21.11 | 21.11 | 7,148 | -0.09(-0.41%) |
Nov 24, 2017 | 21.19 | 21.19 | 21.19 | 21.19 | 503 | +0.03(+0.15%) |
Nov 22, 2017 | 21.09 | 21.18 | 21.09 | 21.16 | 4,153 | +0.04(+0.18%) |
Nov 21, 2017 | 21.14 | 21.19 | 21.12 | 21.12 | 2,041 | +0.19(+0.93%) |
Nov 20, 2017 | 21.00 | 21.03 | 20.91 | 20.93 | 30,433 | -0.02(-0.10%) |
Nov 17, 2017 | 20.93 | 21.04 | 20.93 | 20.95 | 43,090 | -0.00(-0.02%) |
Nov 16, 2017 | 20.80 | 21.03 | 20.80 | 20.95 | 13,800 | +0.08(+0.40%) |
Nov 15, 2017 | 20.78 | 20.90 | 20.78 | 20.87 | 57,147 | -0.02(-0.10%) |
Nov 14, 2017 | 20.88 | 20.92 | 20.81 | 20.89 | 12,978 | -0.02(-0.08%) |
Nov 13, 2017 | 20.90 | 20.94 | 20.86 | 20.91 | 5,418 | +0.06(+0.29%) |
Nov 10, 2017 | 20.89 | 20.89 | 20.81 | 20.85 | 4,733 | -0.03(-0.14%) |
Nov 09, 2017 | 20.86 | 20.92 | 20.75 | 20.88 | 12,648 | -0.05(-0.22%) |
Nov 08, 2017 | 20.91 | 20.93 | 20.91 | 20.93 | 3,442 | -0.05(-0.22%) |
Nov 07, 2017 | 20.96 | 20.97 | 20.89 | 20.97 | 18,033 | -0.03(-0.14%) |
Nov 06, 2017 | 21.02 | 21.04 | 20.98 | 21.00 | 79,225 | +0.06(+0.31%) |
Nov 03, 2017 | 20.85 | 20.94 | 20.82 | 20.94 | 22,268 | +0.08(+0.38%) |
Nov 02, 2017 | 20.91 | 21.26 | 20.78 | 20.86 | 54,589 | -0.06(-0.27%) |
Nov 01, 2017 | 20.91 | 20.94 | 20.86 | 20.91 | 20,473 | +0.03(+0.16%) |
Oct 31, 2017 | 20.85 | 20.89 | 20.81 | 20.88 | 11,516 | +0.11(+0.54%) |
Oct 30, 2017 | 20.78 | 20.78 | 20.76 | 20.77 | 3,954 | +0.03(+0.16%) |
Oct 27, 2017 | 20.60 | 20.79 | 20.60 | 20.74 | 15,115 | +0.09(+0.43%) |
Oct 26, 2017 | 20.58 | 20.69 | 20.56 | 20.65 | 28,616 | -0.11(-0.54%) |
Oct 25, 2017 | 20.76 | 20.80 | 20.68 | 20.76 | 21,956 | -0.06(-0.28%) |
Oct 24, 2017 | 20.89 | 20.91 | 20.81 | 20.81 | 11,718 | -0.00(-0.02%) |
Oct 23, 2017 | 20.84 | 20.89 | 20.82 | 20.82 | 9,018 | -0.05(-0.22%) |
Oct 20, 2017 | 20.83 | 20.91 | 20.80 | 20.86 | 29,144 | +0.06(+0.28%) |
Oct 19, 2017 | 20.79 | 20.81 | 20.69 | 20.81 | 19,772 | -0.00(-0.00%) |
Oct 18, 2017 | 20.76 | 20.85 | 20.75 | 20.81 | 38,969 | +0.02(+0.09%) |
Oct 17, 2017 | 20.74 | 20.79 | 20.72 | 20.79 | 8,985 | +0.00(+0.02%) |
Oct 16, 2017 | 21.04 | 21.04 | 20.74 | 20.79 | 5,732 | -0.01(-0.03%) |
Oct 13, 2017 | 20.80 | 20.81 | 20.71 | 20.79 | 17,610 | -0.06(-0.28%) |
Oct 12, 2017 | 20.75 | 20.85 | 20.74 | 20.85 | 13,308 | +0.06(+0.31%) |
Oct 11, 2017 | 20.79 | 20.79 | 20.72 | 20.79 | 15,624 | -0.03(-0.14%) |
Oct 10, 2017 | 20.84 | 20.84 | 20.77 | 20.81 | 31,364 | +0.06(+0.31%) |
Oct 09, 2017 | 20.68 | 20.77 | 20.68 | 20.75 | 2,858 | +0.01(+0.07%) |
Oct 06, 2017 | 20.68 | 20.74 | 20.67 | 20.74 | 4,127 | -0.01(-0.07%) |
Oct 05, 2017 | 20.76 | 20.78 | 20.69 | 20.75 | 6,395 | +0.17(+0.84%) |
Oct 04, 2017 | 20.66 | 20.70 | 20.57 | 20.58 | 14,199 | -0.09(-0.42%) |
Oct 03, 2017 | 20.61 | 20.66 | 20.52 | 20.66 | 215,398 | +0.15(+0.73%) |