ANSELL LIMITED (ANN)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
ANN 2018-01-18 00:00:00.110000 23.83 307799 24.23 23.79 -1.325%
ANN 2018-01-18 00:00:00.110000 23.83 307799 24.23 23.79 -1.325%
ANN 2018-01-18 00:00:00.110000 23.83 307799 24.23 23.79 -1.325%
ANN 2018-01-18 00:00:00.110000 23.83 307799 24.23 23.79 -1.325%
ANN 2018-01-17 00:00:00.110000 24.15 381861 24.24 23.85 0.416%
ANN 2018-01-17 00:00:00.110000 24.15 381861 24.24 23.85 0.416%
ANN 2018-01-17 00:00:00.110000 24.15 381861 24.24 23.85 0.416%
ANN 2018-01-17 00:00:00.110000 24.15 381861 24.24 23.85 0.416%
ANN 2018-01-16 00:00:00.110000 24.05 243347 24.12 23.66 0.923%
ANN 2018-01-16 00:00:00.110000 24.05 243347 24.12 23.66 0.923%
ANN 2018-01-16 00:00:00.110000 24.05 243347 24.12 23.66 0.923%
ANN 2018-01-16 00:00:00.110000 24.05 243347 24.12 23.66 0.923%
ANN 2018-01-15 00:00:00.110000 23.83 180444 24.14 23.77 -0.626%
ANN 2018-01-15 00:00:00.110000 23.83 180444 24.14 23.77 -0.626%
ANN 2018-01-15 00:00:00.110000 23.83 180444 24.14 23.77 -0.626%
ANN 2018-01-15 00:00:00.110000 23.83 180444 24.14 23.77 -0.626%
ANN 2018-01-12 00:00:00.110000 23.98 218135 24.13 23.75 -0.622%
ANN 2018-01-12 00:00:00.110000 23.98 218135 24.13 23.75 -0.622%
ANN 2018-01-12 00:00:00.110000 23.98 218135 24.13 23.75 -0.622%
ANN 2018-01-12 00:00:00.110000 23.98 218135 24.13 23.75 -0.622%
ANN 2018-01-11 00:00:00.110000 24.13 377010 24.19 23.79 1.771%
ANN 2018-01-11 00:00:00.110000 24.13 377010 24.19 23.79 1.771%
ANN 2018-01-11 00:00:00.110000 24.13 377010 24.19 23.79 1.771%
ANN 2018-01-11 00:00:00.110000 24.13 377010 24.19 23.79 1.771%
ANN 2018-01-10 00:00:00.110000 23.71 537850 24.2 23.65 -1.741%
ANN 2018-01-10 00:00:00.110000 23.71 537850 24.2 23.65 -1.741%
ANN 2018-01-10 00:00:00.110000 23.71 537850 24.2 23.65 -1.741%
ANN 2018-01-10 00:00:00.110000 23.71 537850 24.2 23.65 -1.741%
ANN 2018-01-09 00:00:00.110000 24.13 199432 24.4 24.11 -0.74%
ANN 2018-01-09 00:00:00.110000 24.13 199432 24.4 24.11 -0.74%
ANN 2018-01-09 00:00:00.110000 24.13 199432 24.4 24.11 -0.74%
ANN 2018-01-09 00:00:00.110000 24.13 199432 24.4 24.11 -0.74%
ANN 2018-01-08 00:00:00.110000 24.31 219236 24.41 24.21 0.372%
ANN 2018-01-08 00:00:00.110000 24.31 219236 24.41 24.21 0.372%
ANN 2018-01-08 00:00:00.110000 24.31 219236 24.41 24.21 0.372%
ANN 2018-01-08 00:00:00.110000 24.31 219236 24.41 24.21 0.372%
ANN 2018-01-05 00:00:00.110000 24.22 170054 24.36 24.17 -0.124%
ANN 2018-01-05 00:00:00.110000 24.22 170054 24.36 24.17 -0.124%
ANN 2018-01-05 00:00:00.110000 24.22 170054 24.36 24.17 -0.124%
ANN 2018-01-05 00:00:00.110000 24.22 170054 24.36 24.17 -0.124%
ANN 2018-01-04 00:00:00.110000 24.25 462032 24.37 23.99 1.891%
ANN 2018-01-04 00:00:00.110000 24.25 462032 24.37 23.99 1.891%
ANN 2018-01-04 00:00:00.110000 24.25 462032 24.37 23.99 1.891%
ANN 2018-01-04 00:00:00.110000 24.25 462032 24.37 23.99 1.891%
ANN 2018-01-03 00:00:00.110000 23.8 283027 24.23 23.73 -1.368%
ANN 2018-01-03 00:00:00.110000 23.8 283027 24.23 23.73 -1.368%
ANN 2018-01-03 00:00:00.110000 23.8 283027 24.23 23.73 -1.368%
ANN 2018-01-03 00:00:00.110000 23.8 283027 24.23 23.73 -1.368%
ANN 2018-01-02 00:00:00.110000 24.13 191646 24.4 24.02 -0.7%
ANN 2018-01-02 00:00:00.110000 24.13 191646 24.4 24.02 -0.7%
ANN 2018-01-02 00:00:00.110000 24.13 191646 24.4 24.02 -0.7%
ANN 2018-01-02 00:00:00.110000 24.13 191646 24.4 24.02 -0.7%
ANN 2017-12-29 00:00:00.110000 24.3 664221 24.34 23.96 0.455%
ANN 2017-12-29 00:00:00.110000 24.3 664221 24.34 23.96 0.455%
ANN 2017-12-29 00:00:00.110000 24.3 664221 24.34 23.96 0.455%
ANN 2017-12-29 00:00:00.110000 24.3 664221 24.34 23.96 0.455%
ANN 2017-12-28 00:00:00.110000 24.19 289296 24.37 24.14 -0.371%
ANN 2017-12-28 00:00:00.110000 24.19 289296 24.37 24.14 -0.371%
ANN 2017-12-28 00:00:00.110000 24.19 289296 24.37 24.14 -0.371%
ANN 2017-12-28 00:00:00.110000 24.19 289296 24.37 24.14 -0.371%
ANN 2017-12-27 00:00:00.110000 24.28 260846 24.77 24.24 -1.221%
ANN 2017-12-27 00:00:00.110000 24.28 260846 24.77 24.24 -1.221%
ANN 2017-12-27 00:00:00.110000 24.28 260846 24.77 24.24 -1.221%
ANN 2017-12-27 00:00:00.110000 24.28 260846 24.77 24.24 -1.221%
ANN 2017-12-22 00:00:00.110000 24.58 435691 25.1 24.46 -1.955%
ANN 2017-12-22 00:00:00.110000 24.58 435691 25.1 24.46 -1.955%
ANN 2017-12-22 00:00:00.110000 24.58 435691 25.1 24.46 -1.955%
ANN 2017-12-21 00:00:00.110000 25.07 622981 25.135 24.52 -0.239%
ANN 2017-12-20 00:00:00.110000 25.13 508723 25.285 24.6 1.086%
ANN 2017-12-19 00:00:00.110000 24.86 339418 24.98 24.48 0.934%
ANN 2017-12-18 00:00:00.110000 24.63 444792 25.11 24.41 0.326%
ANN 2017-12-15 00:00:00.110000 24.55 673975 24.665 24.3 -0.607%
ANN 2017-12-14 00:00:00.110000 24.7 453860 25.36 24.67 -1.711%
ANN 2017-12-13 00:00:00.110000 25.13 484269 25.13 24.795 0.359%
ANN 2017-12-12 00:00:00.110000 25.04 581163 25.4 24.98 -0.753%
ANN 2017-12-11 00:00:00.110000 25.23 302711 25.25 24.965 1.041%
ANN 2017-12-08 00:00:00.110000 24.97 198811 25.24 24.93 -0.597%
ANN 2017-12-07 00:00:00.110000 25.12 371727 25.15 24.725 0.52%
ANN 2017-12-06 00:00:00.110000 24.99 510067 25.18 24.6 0.321%
ANN 2017-12-05 00:00:00.110000 24.91 262775 25.01 24.78 -0.479%
ANN 2017-12-04 00:00:00.110000 25.03 364549 25.075 24.68 0.805%
ANN 2017-12-01 00:00:00.110000 24.83 419123 24.85 24.61 1.223%
ANN 2017-11-30 00:00:00.110000 24.53 412027 24.72 24.38 -0.366%
ANN 2017-11-29 00:00:00.110000 24.62 331640 24.81 24.57 -0.081%
ANN 2017-11-28 00:00:00.110000 24.64 427047 24.79 24.4 0.367%
ANN 2017-11-27 00:00:00.110000 24.55 277364 24.74 24.43 0.245%
ANN 2017-11-24 00:00:00.110000 24.49 302787 24.49 24.13 0.658%
ANN 2017-11-23 00:00:00.110000 24.33 380365 24.43 24.23 -0.082%
ANN 2017-11-22 00:00:00.110000 24.35 344591 24.74 24.32 -0.815%
ANN 2017-11-21 00:00:00.110000 24.55 520861 24.63 24.36 0.821%
ANN 2017-11-17 00:00:00.110000 24.05 314230 24.2 24.04 0.25%
ANN 2017-11-17 00:00:00.110000 24.05 314230 24.2 24.04 0.25%
ANN 2017-11-17 00:00:00.110000 24.05 314230 24.2 24.04 0.25%
ANN 2017-11-16 00:00:00.110000 23.99 670285 24.07 23.8 -0.868%
ANN 2017-11-15 00:00:00.110000 24.2 324864 24.34 24.04 -0.041%
ANN 2017-11-14 00:00:00.110000 24.21 333918 24.39 24.02 -0.779%
ANN 2017-11-13 00:00:00.110000 24.4 266913 24.73 24.29 -0.164%
ANN 2017-11-10 00:00:00.110000 24.44 337350 24.5 24.09 1.033%
ANN 2017-11-10 00:00:00.110000 24.44 337350 24.5 24.09 1.033%
ANN 2017-11-10 00:00:00.110000 24.44 337350 24.5 24.09 1.033%
ANN 2017-11-09 00:00:00.110000 24.19 310635 24.26 24.03 0.29%
ANN 2017-11-08 00:00:00.110000 24.12 244520 24.33 24.02 -0.863%
ANN 2017-11-07 00:00:00.110000 24.33 253286 24.45 24.17 0.912%
ANN 2017-11-06 00:00:00.110000 24.11 260017 24.43 24.03 0.416%
ANN 2017-11-03 00:00:00.110000 24.01 246166 24.26 23.99 -0.332%
ANN 2017-11-03 00:00:00.110000 24.01 246166 24.26 23.99 -0.332%
ANN 2017-11-03 00:00:00.110000 24.01 246166 24.26 23.99 -0.332%
ANN 2017-11-02 00:00:00.110000 24.09 356174 24.27 24.04 0.166%
ANN 2017-11-01 00:00:00.110000 24.05 557473 24.25 23.88 0.208%
ANN 2017-10-31 00:00:00.110000 24.0 618241 24.11 23.71 0.587%
ANN 2017-10-30 00:00:00.110000 23.86 636898 24.36 23.86 0.168%
ANN 2017-10-27 00:00:00.110000 23.82 317266 23.94 23.49 0.084%
ANN 2017-10-27 00:00:00.110000 23.82 317266 23.94 23.49 0.084%
ANN 2017-10-27 00:00:00.110000 23.82 317266 23.94 23.49 0.084%
ANN 2017-10-26 00:00:00.110000 23.8 503740 24.0 23.58 0.168%
ANN 2017-10-25 00:00:00.110000 23.76 473608 24.1 23.6 0.423%
ANN 2017-10-24 00:00:00.110000 23.66 498342 24.02 23.65 -0.797%
ANN 2017-10-23 00:00:00.110000 23.85 367160 23.98 23.62 0.126%
ANN 2017-10-20 00:00:00.110000 23.82 398294 24.16 23.66 -0.084%
ANN 2017-10-20 00:00:00.110000 23.82 398294 24.16 23.66 -0.084%
ANN 2017-10-20 00:00:00.110000 23.82 398294 24.16 23.66 -0.084%
ANN 2017-10-19 00:00:00.110000 23.84 598163 24.04 23.8 -0.251%
ANN 2017-10-18 00:00:00.110000 23.9 689227 24.14 23.82 -0.417%
ANN 2017-10-17 00:00:00.110000 24.0 456083 24.32 24.0 -0.662%
ANN 2017-10-16 00:00:00.110000 24.16 303323 24.5 24.105 0.041%
ANN 2017-10-16 00:00:00.110000 24.16 303323 24.5 24.105 0.041%
ANN 2017-10-13 00:00:00.110000 24.15 443456 24.23 23.88 0.625%
ANN 2017-10-13 00:00:00.110000 24.15 443456 24.23 23.88 0.625%
ANN 2017-10-13 00:00:00.110000 24.15 443456 24.23 23.88 0.625%
ANN 2017-10-12 00:00:00.110000 24.0 840719 24.045 23.5 3.137%
ANN 2017-10-11 00:00:00.110000 23.27 602262 23.27 22.88 1.35%
ANN 2017-10-10 00:00:00.110000 22.96 583846 23.05 22.85 0.262%
ANN 2017-10-09 00:00:00.110000 22.9 437845 23.155 22.84 0.571%
ANN 2017-10-06 00:00:00.110000 22.77 364018 22.81 22.58 1.02%
ANN 2017-10-06 00:00:00.110000 22.77 364018 22.81 22.58 1.02%
ANN 2017-10-06 00:00:00.110000 22.77 364018 22.81 22.58 1.02%
ANN 2017-10-05 00:00:00.110000 22.54 358883 22.61 22.27 0.58%
ANN 2017-10-04 00:00:00.110000 22.41 477897 22.66 22.33 -0.311%
ANN 2017-10-03 00:00:00.110000 22.48 448398 22.52 22.29 0.045%
ANN 2017-10-02 00:00:00.110000 22.47 277956 22.77 22.39 0.853%
ANN 2017-09-29 00:00:00.100000 22.28 377506 22.52 22.17 -0.757%
ANN 2017-09-29 00:00:00.100000 22.28 377506 22.52 22.17 -0.757%
ANN 2017-09-29 00:00:00.100000 22.28 377506 22.52 22.17 -0.757%
ANN 2017-09-28 00:00:00.100000 22.45 317712 22.62 22.19 0.718%
ANN 2017-09-27 00:00:00.100000 22.29 341121 22.37 22.01 0.632%
ANN 2017-09-26 00:00:00.100000 22.15 454899 22.17 22.0 0.408%
ANN 2017-09-25 00:00:00.100000 22.06 319848 22.1 21.84 0.869%
ANN 2017-09-22 00:00:00.100000 21.87 543376 22.075 21.73 -0.861%
ANN 2017-09-22 00:00:00.100000 21.87 543376 22.075 21.73 -0.861%
ANN 2017-09-22 00:00:00.100000 21.87 543376 22.075 21.73 -0.861%
ANN 2017-09-21 00:00:00.100000 22.06 1000748 22.42 21.99 -0.406%
ANN 2017-09-20 00:00:00.100000 22.15 513262 22.22 21.73 1.28%
ANN 2017-09-19 00:00:00.100000 21.87 348800 22.06 21.78 -0.091%
ANN 2017-09-18 00:00:00.100000 21.89 319247 22.09 21.82 0.091%
ANN 2017-09-15 00:00:00.100000 21.87 379834 21.92 21.715 0.092%
ANN 2017-09-15 00:00:00.100000 21.87 379834 21.92 21.715 0.092%
ANN 2017-09-15 00:00:00.100000 21.87 379834 21.92 21.715 0.092%
ANN 2017-09-14 00:00:00.100000 21.85 368046 21.93 21.79 -0.319%
ANN 2017-09-13 00:00:00.100000 21.92 470762 22.0 21.85 0.091%
ANN 2017-09-12 00:00:00.100000 21.9 323788 21.98 21.62 0.459%
ANN 2017-09-11 00:00:00.100000 21.8 495597 21.98 21.48 1.679%
ANN 2017-09-08 00:00:00.100000 21.44 469207 21.57 21.28 -0.325%
ANN 2017-09-08 00:00:00.100000 21.44 469207 21.57 21.28 -0.325%
ANN 2017-09-08 00:00:00.100000 21.44 469207 21.57 21.28 -0.325%
ANN 2017-09-07 00:00:00.100000 21.51 537811 21.67 21.48 0.514%
ANN 2017-09-06 00:00:00.100000 21.4 647113 21.41 21.18 -0.233%
ANN 2017-09-05 00:00:00.100000 21.45 698782 21.7 21.13 -0.233%
ANN 2017-09-04 00:00:00.100000 21.5 302488 21.7 21.37 -0.967%
ANN 2017-09-01 00:00:00.100000 21.71 372170 21.9 21.63 -0.504%
ANN 2017-09-01 00:00:00.100000 21.71 372170 21.9 21.63 -0.504%
ANN 2017-09-01 00:00:00.100000 21.71 372170 21.9 21.63 -0.504%
ANN 2017-08-31 00:00:00.100000 21.82 433158 21.88 21.44 1.867%
ANN 2017-08-30 00:00:00.100000 21.42 443997 21.51 21.36 -0.047%
ANN 2017-08-29 00:00:00.100000 21.43 732347 21.57 21.31 -0.833%
ANN 2017-08-28 00:00:00.100000 21.61 556970 21.635 21.21 1.313%
ANN 2017-08-25 00:00:00.100000 21.33 733372 21.57 21.285 -1.25%
ANN 2017-08-25 00:00:00.100000 21.33 733372 21.57 21.285 -1.25%
ANN 2017-08-25 00:00:00.100000 21.33 733372 21.57 21.285 -1.25%
ANN 2017-08-24 00:00:00.100000 21.6 569416 21.77 21.445 -0.917%
ANN 2017-08-23 00:00:00.100000 21.8 940312 21.95 21.44 1.207%
ANN 2017-08-22 00:00:00.100000 21.54 835089 21.59 21.39 0.56%
ANN 2017-08-21 00:00:00.100000 21.42 786034 21.64 21.28 -1.154%
ANN 2017-08-18 00:00:00.100000 21.67 510875 21.7 21.18 -0.733%
ANN 2017-08-18 00:00:00.100000 21.67 510875 21.7 21.18 -0.733%
ANN 2017-08-18 00:00:00.100000 21.67 510875 21.7 21.18 -0.733%
ANN 2017-08-17 00:00:00.100000 21.83 729366 21.95 21.6 0.878%
ANN 2017-08-16 00:00:00.100000 21.64 716169 21.64 21.3 0.651%
ANN 2017-08-15 00:00:00.100000 21.5 1109512 21.83 21.06 2.92%
ANN 2017-08-14 00:00:00.100000 20.89 1303287 21.21 20.3 -3.063%
ANN 2017-08-11 00:00:00.100000 21.55 1064671 22.16 21.51 -2.621%
ANN 2017-08-11 00:00:00.100000 21.55 1064671 22.16 21.51 -2.621%
ANN 2017-08-11 00:00:00.100000 21.55 1064671 22.16 21.51 -2.621%
ANN 2017-08-10 00:00:00.100000 22.13 344646 22.49 22.06 -0.36%
ANN 2017-08-09 00:00:00.100000 22.21 313646 22.335 21.95 0.909%
ANN 2017-08-08 00:00:00.100000 22.01 349560 22.29 21.89 -0.811%
ANN 2017-08-07 00:00:00.100000 22.19 351917 22.295 21.88 0.864%
ANN 2017-08-04 00:00:00.100000 22.0 319420 22.07 21.94 0%
ANN 2017-08-04 00:00:00.100000 22.0 319420 22.07 21.94 0%
ANN 2017-08-04 00:00:00.100000 22.0 319420 22.07 21.94 0%
ANN 2017-08-03 00:00:00.100000 22.0 328483 22.1 21.88 0.548%
ANN 2017-08-02 00:00:00.100000 21.88 467199 22.15 21.835 0.69%
ANN 2017-08-01 00:00:00.100000 21.73 878237 22.05 21.6 -1.092%
ANN 2017-07-31 00:00:00.100000 21.97 566126 22.38 21.97 -1.788%
ANN 2017-07-28 00:00:00.100000 22.37 623816 22.61 22.25 -1.149%
ANN 2017-07-27 00:00:00.100000 22.63 427540 23.06 22.53 -0.876%
ANN 2017-07-26 00:00:00.100000 22.83 622450 22.93 22.63 1.467%
ANN 2017-07-25 00:00:00.100000 22.5 620129 22.62 22.15 1.81%
ANN 2017-07-24 00:00:00.100000 22.1 396856 22.25 21.89 -0.495%
ANN 2017-07-21 00:00:00.100000 22.21 579126 22.67 21.98 -0.359%
ANN 2017-07-20 00:00:00.100000 22.29 1086552 23.16 21.73 0.541%
ANN 2017-07-19 00:00:00.100000 22.17 599394 22.545 21.93 -0.983%
ANN 2017-07-18 00:00:00.100000 22.39 383776 22.78 22.27 -1.452%
ANN 2017-07-17 00:00:00.100000 22.72 423932 22.84 22.47 0.353%
ANN 2017-07-14 00:00:00.100000 22.64 652705 22.77 22.45 0.177%
ANN 2017-07-13 00:00:00.100000 22.6 600948 22.61 22.21 1.345%
ANN 2017-07-12 00:00:00.100000 22.3 516896 22.52 22.14 -1.152%
ANN 2017-07-11 00:00:00.100000 22.56 374556 22.84 22.43 -1.183%
ANN 2017-07-10 00:00:00.100000 22.83 629916 22.865 22.45 2.102%
ANN 2017-07-07 00:00:00.100000 22.36 557697 22.55 22.31 -1.498%
ANN 2017-07-06 00:00:00.100000 22.7 717298 22.97 22.46 -1.089%
ANN 2017-07-05 00:00:00.100000 22.95 367639 23.21 22.93 -0.217%
ANN 2017-07-04 00:00:00.100000 23.0 572672 23.44 22.895 -0.99%
ANN 2017-07-03 00:00:00.100000 23.23 298476 23.73 23.2 -2.107%
ANN 2017-06-30 00:00:00.100000 23.73 438283 23.83 23.53 -1.084%
ANN 2017-06-29 00:00:00.100000 23.99 292249 24.09 23.72 0.461%
ANN 2017-06-28 00:00:00.100000 23.88 303149 23.97 23.53 0%
ANN 2017-06-27 00:00:00.100000 23.88 435430 23.99 23.5 0.845%
ANN 2017-06-26 00:00:00.100000 23.68 235964 24.0 23.63 -0.796%
ANN 2017-06-23 00:00:00.100000 23.87 347030 23.99 23.51 0.802%
ANN 2017-06-22 00:00:00.100000 23.68 371174 23.87 23.53 -0.084%
ANN 2017-06-21 00:00:00.100000 23.7 592251 23.96 23.6 -0.795%
ANN 2017-06-20 00:00:00.100000 23.89 403469 24.235 23.87 -0.458%
ANN 2017-06-19 00:00:00.100000 24.0 659683 24.6 23.96 -1.68%
ANN 2017-06-16 00:00:00.100000 24.41 856131 24.73 24.37 0.164%
ANN 2017-06-15 00:00:00.100000 24.37 1054314 24.685 24.28 -0.327%
ANN 2017-06-14 00:00:00.100000 24.45 1079689 24.505 23.63 3.778%
ANN 2017-06-13 00:00:00.100000 23.56 1508383 23.885 22.97 4.018%
ANN 2017-06-09 00:00:00.100000 22.65 994051 23.11 22.6 -1.307%
ANN 2017-06-08 00:00:00.100000 22.95 732246 23.16 22.74 -0.347%
ANN 2017-06-07 00:00:00.100000 23.03 522723 23.16 22.775 0%
ANN 2017-06-06 00:00:00.100000 23.03 387290 23.38 23.0 -2.042%
ANN 2017-06-05 00:00:00.100000 23.51 631846 23.76 23.42 -1.052%
ANN 2017-06-02 00:00:00.100000 23.76 393399 24.0 23.72 -0.126%
ANN 2017-06-01 00:00:00.100000 23.79 522100 24.0 23.115 1.841%
ANN 2017-05-31 00:00:00.100000 23.36 660319 23.64 23.28 0.043%
ANN 2017-05-30 00:00:00.100000 23.35 434271 23.52 23.05 1.17%
ANN 2017-05-29 00:00:00.100000 23.08 1100905 23.47 22.68 -1.704%
ANN 2017-05-26 00:00:00.100000 23.48 1292617 24.81 22.96 -6.751%
ANN 2017-05-25 00:00:00.100000 25.18 728575 25.3 24.36 4.308%
ANN 2017-05-24 00:00:00.100000 24.14 212886 24.18 23.86 1.258%
ANN 2017-05-23 00:00:00.100000 23.84 240540 24.19 23.75 0%
ANN 2017-05-22 00:00:00.100000 23.84 340888 24.32 23.79 -1.406%
ANN 2017-05-19 00:00:00.100000 24.18 368854 24.18 23.4 1.384%
ANN 2017-05-18 00:00:00.100000 23.85 394354 23.87 23.41 -0.334%
ANN 2017-05-17 00:00:00.100000 23.93 349071 24.41 23.87 -1.926%
ANN 2017-05-16 00:00:00.100000 24.4 227159 24.48 24.18 1.371%
ANN 2017-05-15 00:00:00.100000 24.07 266921 24.29 23.94 -0.906%
ANN 2017-05-12 00:00:00.100000 24.29 369238 24.67 24.24 -1.34%
ANN 2017-05-11 00:00:00.100000 24.62 416049 24.73 24.35 1.736%
ANN 2017-05-10 00:00:00.100000 24.2 848176 24.25 23.81 1.681%
ANN 2017-05-09 00:00:00.100000 23.8 412220 23.89 23.73 0%
ANN 2017-05-08 00:00:00.100000 23.8 452002 23.9 23.75 0.295%
ANN 2017-05-05 00:00:00.100000 23.73 261466 23.95 23.64 -0.711%
ANN 2017-05-04 00:00:00.100000 23.9 438715 24.06 23.76 1.789%
ANN 2017-05-03 00:00:00.100000 23.48 373344 23.9 23.47 -1.51%
ANN 2017-05-02 00:00:00.100000 23.84 404528 23.84 23.47 0.889%
ANN 2017-05-01 00:00:00.100000 23.63 437428 23.72 23.41 -0.714%
ANN 2017-04-28 00:00:00.100000 23.8 796774 23.84 23.42 1.019%
ANN 2017-04-27 00:00:00.100000 23.56 536657 23.91 23.54 -1.008%
ANN 2017-04-26 00:00:00.100000 23.8 376372 23.95 23.7 0.976%
ANN 2017-04-24 00:00:00.100000 23.57 242437 23.65 23.41 1.072%
ANN 2017-04-21 00:00:00.100000 23.32 558278 23.45 23.28 -0.128%
ANN 2017-04-20 00:00:00.100000 23.35 579994 23.47 23.26 0.56%
ANN 2017-04-19 00:00:00.100000 23.22 471623 23.58 23.15 -1.527%
ANN 2017-04-18 00:00:00.100000 23.58 429385 23.73 23.44 0%
ANN 2017-04-13 00:00:00.100000 23.58 501285 23.95 23.55 -1.709%
ANN 2017-04-12 00:00:00.100000 23.99 473476 24.11 23.94 -0.249%
ANN 2017-04-11 00:00:00.100000 24.05 431533 24.16 23.92 0.208%
ANN 2017-04-10 00:00:00.100000 24.0 445135 24.07 23.9 0.418%
ANN 2017-04-07 00:00:00.100000 23.9 272651 24.325 23.87 -1.035%
ANN 2017-04-06 00:00:00.100000 24.15 532158 24.35 23.925 0.625%
ANN 2017-04-05 00:00:00.100000 24.0 337362 24.17 23.94 -0.374%
ANN 2017-04-04 00:00:00.100000 24.09 335390 24.26 23.81 0.291%
ANN 2017-04-03 00:00:00.100000 24.02 256336 24.21 23.83 -0.208%
ANN 2017-03-31 00:00:00.110000 24.07 249926 24.39 24.03 -0.373%
ANN 2017-03-30 00:00:00.110000 24.16 233143 24.24 24.01 0.124%
ANN 2017-03-29 00:00:00.110000 24.13 445253 24.22 23.86 1.174%
ANN 2017-03-28 00:00:00.110000 23.85 334135 24.0 23.62 1.102%
ANN 2017-03-27 00:00:00.110000 23.59 341311 23.62 23.31 -0.127%
ANN 2017-03-24 00:00:00.110000 23.62 319323 23.74 23.28 1.156%
ANN 2017-03-23 00:00:00.110000 23.35 498946 23.43 23.07 1.743%
ANN 2017-03-22 00:00:00.110000 22.95 281581 23.08 22.7 -0.864%
ANN 2017-03-21 00:00:00.110000 23.15 274958 23.26 22.7 0.915%
ANN 2017-03-20 00:00:00.110000 22.94 188506 23.02 22.8 0.087%
ANN 2017-03-17 00:00:00.110000 22.92 552198 23.15 22.65 0.659%
ANN 2017-03-16 00:00:00.110000 22.77 596452 22.8 22.53 -0.132%
ANN 2017-03-15 00:00:00.110000 22.8 274366 22.85 22.51 -0.044%
ANN 2017-03-14 00:00:00.110000 22.81 345184 22.87 22.525 0.662%
ANN 2017-03-13 00:00:00.110000 22.66 339703 22.8 22.53 -0.176%
ANN 2017-03-10 00:00:00.110000 22.7 368629 22.77 22.56 1.114%
ANN 2017-03-09 00:00:00.110000 22.45 448270 22.59 22.08 0.944%
ANN 2017-03-08 00:00:00.110000 22.24 483351 22.24 22.02 0.542%
ANN 2017-03-07 00:00:00.110000 22.12 620589 22.15 21.57 1.561%
ANN 2017-03-06 00:00:00.110000 21.78 405842 21.83 21.42 0.322%
ANN 2017-03-03 00:00:00.110000 21.71 303855 21.79 21.38 -0.413%
ANN 2017-03-02 00:00:00.110000 21.8 489269 21.8 21.26 2.54%
ANN 2017-03-01 00:00:00.110000 21.26 638072 21.49 21.1 -0.141%
ANN 2017-02-28 00:00:00.110000 21.29 444985 21.39 21.15 0.71%
ANN 2017-02-27 00:00:00.110000 21.14 601066 21.24 20.76 1.197%
ANN 2017-02-24 00:00:00.110000 20.89 837675 21.54 20.88 -2.292%
ANN 2017-02-23 00:00:00.110000 21.38 587595 21.51 21.12 0%
ANN 2017-02-22 00:00:00.110000 21.38 372465 21.48 21.24 0.849%
ANN 2017-02-21 00:00:00.110000 21.2 547217 21.21 20.85 1.484%
ANN 2017-02-20 00:00:00.110000 20.89 544718 21.06 20.6 -0.524%
ANN 2017-02-17 00:00:00.110000 21.0 886065 21.46 20.93 -3.315%
ANN 2017-02-16 00:00:00.110000 21.72 618155 21.96 21.64 0%
ANN 2017-02-15 00:00:00.110000 21.72 797192 21.72 21.19 1.401%
ANN 2017-02-14 00:00:00.110000 21.42 1434786 21.9 21.16 -1.062%
ANN 2017-02-13 00:00:00.110000 21.65 1441724 21.725 20.75 -2.125%
ANN 2017-02-10 00:00:00.110000 22.12 546430 22.33 21.96 0.729%
ANN 2017-02-09 00:00:00.110000 21.96 505947 22.14 21.9 -0.182%
ANN 2017-02-08 00:00:00.110000 22.0 471691 22.06 21.65 1.01%
ANN 2017-02-07 00:00:00.110000 21.78 560775 21.97 21.5 0.787%
ANN 2017-02-06 00:00:00.110000 21.61 521402 21.9 21.58 -1.279%
ANN 2017-02-03 00:00:00.110000 21.89 820778 22.18 21.61 0.644%
ANN 2017-02-02 00:00:00.110000 21.75 1556379 22.36 21.62 -3.032%
ANN 2017-02-01 00:00:00.110000 22.43 1231569 23.9 22.34 -5.677%
ANN 2017-01-31 00:00:00.110000 23.78 873052 24.21 23.675 0.338%
ANN 2017-01-30 00:00:00.110000 23.7 526077 24.12 23.54 -1.823%
ANN 2017-01-27 00:00:00.110000 24.14 519112 24.39 23.88 -0.289%
ANN 2017-01-25 00:00:00.110000 24.21 425908 24.46 23.93 0.083%
ANN 2017-01-24 00:00:00.110000 24.19 707275 24.72 24.09 -0.535%
ANN 2017-01-23 00:00:00.110000 24.32 354985 24.88 24.02 0.082%
ANN 2017-01-20 00:00:00.110000 24.3 235259 24.71 24.22 -1.22%
ANN 2017-01-19 00:00:00.110000 24.6 452316 24.89 24.45 -0.081%
ANN 2017-01-18 00:00:00.110000 24.62 372012 24.65 24.2 0.984%
ANN 2017-01-17 00:00:00.110000 24.38 344237 24.56 24.06 -1.574%
ANN 2017-01-16 00:00:00.110000 24.77 463770 25.37 24.58 -0.522%
ANN 2017-01-13 00:00:00.110000 24.9 342755 25.235 24.83 -0.4%
ANN 2017-01-12 00:00:00.110000 25.0 333390 25.28 24.92 -0.319%
ANN 2017-01-11 00:00:00.110000 25.08 312579 25.33 25.06 0.763%
ANN 2017-01-10 00:00:00.110000 24.89 391081 25.51 24.765 -2.046%
ANN 2017-01-09 00:00:00.110000 25.41 328971 25.67 24.97 1.762%
ANN 2017-01-06 00:00:00.110000 24.97 368622 25.48 24.77 0.807%
ANN 2017-01-05 00:00:00.110000 24.77 460938 24.87 24.5 0.121%
ANN 2017-01-04 00:00:00.110000 24.74 319131 25.14 24.71 -0.842%
ANN 2017-01-03 00:00:00.110000 24.95 348514 25.17 24.44 0.971%
ANN 2016-12-30 00:00:00.110000 24.71 135223 25.02 24.55 -0.922%
ANN 2016-12-29 00:00:00.110000 24.94 141206 24.99 24.69 0.565%
ANN 2016-12-28 00:00:00.110000 24.8 307638 25.02 24.37 1.848%
ANN 2016-12-23 00:00:00.110000 24.35 246970 24.68 24.23 1.458%
ANN 2016-12-22 00:00:00.110000 24.0 447633 24.1 23.68 -0.208%
ANN 2016-12-21 00:00:00.110000 24.05 585588 24.55 23.96 -0.661%
ANN 2016-12-20 00:00:00.110000 24.21 670474 24.87 24.13 -2.023%
ANN 2016-12-19 00:00:00.110000 24.71 483955 25.08 24.4 1.478%
ANN 2016-12-16 00:00:00.110000 24.35 638364 24.51 24.25 -0.612%
ANN 2016-12-15 00:00:00.110000 24.5 633108 24.68 24.34 -0.729%
ANN 2016-12-14 00:00:00.110000 24.68 724633 25.3 24.46 -1.359%
ANN 2016-12-13 00:00:00.110000 25.02 713258 25.35 24.81 -0.16%
ANN 2016-12-12 00:00:00.110000 25.06 827975 25.32 24.57 2.077%
ANN 2016-12-09 00:00:00.110000 24.55 558861 24.74 24.095 2.121%
ANN 2016-12-08 00:00:00.110000 24.04 431129 24.09 23.72 1.349%
ANN 2016-12-07 00:00:00.110000 23.72 597557 23.82 23.16 2.862%
ANN 2016-12-06 00:00:00.110000 23.06 427552 23.31 22.9 -0.173%
ANN 2016-12-05 00:00:00.110000 23.1 262440 23.4 23.04 -1.155%
ANN 2016-12-02 00:00:00.110000 23.37 383862 23.9 23.37 -1.267%
ANN 2016-12-01 00:00:00.110000 23.67 667166 23.71 22.84 4.781%
ANN 2016-11-30 00:00:00.110000 22.59 522775 22.75 22.27 -0.221%
ANN 2016-11-29 00:00:00.110000 22.64 528498 22.89 22.36 -0.832%
ANN 2016-11-28 00:00:00.110000 22.83 364679 23.18 22.76 -1.212%
ANN 2016-11-25 00:00:00.110000 23.11 340676 23.26 22.73 0.917%
ANN 2016-11-24 00:00:00.110000 22.9 508563 23.16 22.68 0.837%
ANN 2016-11-23 00:00:00.110000 22.71 493115 22.755 22.05 2.113%
ANN 2016-11-22 00:00:00.110000 22.24 384894 22.35 21.81 1.599%
ANN 2016-11-21 00:00:00.110000 21.89 352955 22.23 21.855 -0.726%
ANN 2016-11-18 00:00:00.110000 22.05 503087 22.215 21.81 1.895%
ANN 2016-11-17 00:00:00.110000 21.64 352708 21.82 21.2 -1.277%
ANN 2016-11-16 00:00:00.110000 21.92 397949 22.18 21.79 0.366%
ANN 2016-11-15 00:00:00.110000 21.84 373627 22.15 21.58 0.229%
ANN 2016-11-14 00:00:00.110000 21.79 403394 22.4 21.73 -1.847%
ANN 2016-11-11 00:00:00.110000 22.2 385490 22.39 21.98 0.498%
ANN 2016-11-10 00:00:00.110000 22.09 548926 22.37 21.61 2.888%
ANN 2016-11-09 00:00:00.110000 21.47 852749 22.77 20.76 -3.679%
ANN 2016-11-08 00:00:00.110000 22.29 600303 22.37 21.81 2.814%
ANN 2016-11-07 00:00:00.110000 21.68 588545 21.7 21.11 3.238%
ANN 2016-11-04 00:00:00.110000 21.0 464386 21.15 20.84 0%
ANN 2016-11-03 00:00:00.110000 21.0 374457 21.28 20.96 -0.615%
ANN 2016-11-02 00:00:00.110000 21.13 462259 21.59 21.055 -2.04%
ANN 2016-11-01 00:00:00.110000 21.57 287427 21.84 21.41 -0.553%
ANN 2016-10-31 00:00:00.110000 21.69 396007 21.77 21.47 0.092%
ANN 2016-10-28 00:00:00.110000 21.67 441954 22.01 21.44 -1.05%
ANN 2016-10-27 00:00:00.110000 21.9 485695 22.45 21.82 -2.276%
ANN 2016-10-26 00:00:00.110000 22.41 599956 23.19 22.21 -1.19%
ANN 2016-10-25 00:00:00.110000 22.68 351277 22.91 22.1 1.613%
ANN 2016-10-24 00:00:00.110000 22.32 586535 22.42 22.0 0.18%
ANN 2016-10-21 00:00:00.110000 22.28 521656 22.82 22.18 -2.707%
ANN 2016-10-20 00:00:00.110000 22.9 292734 23.18 22.52 -0.78%
ANN 2016-10-19 00:00:00.110000 23.08 334965 23.48 22.95 1.007%
ANN 2016-10-18 00:00:00.110000 22.85 389065 23.175 22.805 -1.381%
ANN 2016-10-17 00:00:00.110000 23.17 423592 23.5 23.15 -0.813%
ANN 2016-10-14 00:00:00.110000 23.36 482526 23.535 22.98 0.864%
ANN 2016-10-13 00:00:00.110000 23.16 862369 23.31 22.72 -1.026%
ANN 2016-10-12 00:00:00.110000 23.4 484941 23.74 23.16 -0.341%
ANN 2016-10-11 00:00:00.110000 23.48 415146 23.74 23.3 -0.677%
ANN 2016-10-10 00:00:00.110000 23.64 408286 24.04 23.565 -1.5%
ANN 2016-10-07 00:00:00.110000 24.0 899063 24.79 23.95 -2.913%
ANN 2016-10-06 00:00:00.110000 24.72 1062555 24.9 23.74 4.569%
ANN 2016-10-05 00:00:00.110000 23.64 641437 23.85 23.04 2.161%
ANN 2016-10-04 00:00:00.110000 23.14 498171 23.23 22.77 0.872%
ANN 2016-10-03 00:00:00.110000 22.94 719768 23.2 22.7 -0.174%
ANN 2016-09-30 00:00:00.100000 22.98 371535 23.22 22.88 -1.161%
ANN 2016-09-29 00:00:00.100000 23.25 428263 23.37 23.02 1.662%
ANN 2016-09-28 00:00:00.100000 22.87 308680 22.965 22.48 0.572%
ANN 2016-09-27 00:00:00.100000 22.74 414584 22.83 22.35 0.664%
ANN 2016-09-26 00:00:00.100000 22.59 254934 22.95 22.515 -1.74%
ANN 2016-09-23 00:00:00.100000 22.99 638494 23.07 22.23 2.042%
ANN 2016-09-22 00:00:00.100000 22.53 435149 22.6 22.16 1.213%
ANN 2016-09-21 00:00:00.100000 22.26 484306 22.33 21.89 1.274%
ANN 2016-09-20 00:00:00.100000 21.98 733873 22.065 21.78 0.457%
ANN 2016-09-19 00:00:00.100000 21.88 80924 22.15 21.78 -0.771%
ANN 2016-09-16 00:00:00.100000 22.05 1178500 22.46 21.88 0.227%
ANN 2016-09-15 00:00:00.100000 22.0 749618 22.15 21.76 -0.317%
ANN 2016-09-14 00:00:00.100000 22.07 727352 22.21 21.67 1.099%
ANN 2016-09-13 00:00:00.100000 21.83 554915 22.09 21.6 1.535%
ANN 2016-09-12 00:00:00.100000 21.5 430775 22.0 21.36 -2.978%
ANN 2016-09-09 00:00:00.100000 22.16 510805 22.28 21.78 0.636%
ANN 2016-09-08 00:00:00.100000 22.02 469599 22.18 21.78 0.091%
ANN 2016-09-07 00:00:00.100000 22.0 608745 22.33 21.7 -2.179%
ANN 2016-09-06 00:00:00.100000 22.49 382095 22.51 21.88 1.489%
ANN 2016-09-05 00:00:00.100000 22.16 421141 22.31 22.06 -0.315%
ANN 2016-09-02 00:00:00.100000 22.23 638978 22.87 22.125 -0.269%
ANN 2016-09-01 00:00:00.100000 22.29 1031310 22.6 22.17 -0.757%
ANN 2016-08-31 00:00:00.100000 22.46 720138 22.72 22.24 -0.795%
ANN 2016-08-30 00:00:00.100000 22.64 551666 23.05 22.61 -0.919%
ANN 2016-08-29 00:00:00.100000 22.85 470146 23.21 22.79 -1.509%
ANN 2016-08-26 00:00:00.100000 23.2 590883 23.58 22.85 -0.472%
ANN 2016-08-25 00:00:00.100000 23.31 861478 23.42 22.9 -0.214%
ANN 2016-08-24 00:00:00.100000 23.36 767809 23.885 23.28 -0.765%
ANN 2016-08-23 00:00:00.100000 23.54 1468573 23.94 23.52 -1.3%
ANN 2016-08-22 00:00:00.100000 23.85 935075 24.03 22.85 4.148%
ANN 2016-08-19 00:00:00.100000 22.9 916626 23.16 22.58 -1.08%
ANN 2016-08-18 00:00:00.100000 23.15 897405 23.48 23.03 0.216%
ANN 2016-08-17 00:00:00.100000 23.1 1077120 23.23 22.375 2.212%
ANN 2016-08-16 00:00:00.100000 22.6 1707875 23.055 21.93 -2.418%
ANN 2016-08-15 00:00:00.100000 23.16 3099449 23.48 20.95 17.743%
ANN 2016-08-12 00:00:00.100000 19.67 713640 19.89 19.48 0.924%
ANN 2016-08-11 00:00:00.100000 19.49 837362 19.525 19.21 -0.713%
ANN 2016-08-10 00:00:00.100000 19.63 1193794 20.0 19.36 -2.581%
ANN 2016-08-09 00:00:00.100000 20.15 1767719 20.75 19.87 1.409%
ANN 2016-08-08 00:00:00.100000 19.87 993347 20.15 19.32 3.868%
ANN 2016-08-05 00:00:00.100000 19.13 312525 19.25 18.93 0.473%
ANN 2016-08-04 00:00:00.100000 19.04 433274 19.17 18.93 0.316%
ANN 2016-08-03 00:00:00.100000 18.98 470438 19.13 18.84 -1.146%
ANN 2016-08-02 00:00:00.100000 19.2 656651 19.48 19.2 -0.878%
ANN 2016-08-01 00:00:00.100000 19.37 243945 19.59 19.24 0%
ANN 2016-07-29 00:00:00.100000 19.37 497165 19.44 19.135 1.096%
ANN 2016-07-28 00:00:00.100000 19.16 685450 19.71 19.05 -1.844%
ANN 2016-07-27 00:00:00.100000 19.52 626290 19.67 19.46 0.308%
ANN 2016-07-26 00:00:00.100000 19.46 531961 19.56 19.37 0%
ANN 2016-07-25 00:00:00.100000 19.46 807122 19.59 19.24 1.143%
ANN 2016-07-22 00:00:00.100000 19.24 989808 19.3 19.06 -0.156%
ANN 2016-07-21 00:00:00.100000 19.27 997875 19.43 18.98 1.155%
ANN 2016-07-20 00:00:00.100000 19.05 1300382 19.68 18.98 -2.458%
ANN 2016-07-19 00:00:00.100000 19.53 423798 19.61 19.38 0.67%
ANN 2016-07-18 00:00:00.100000 19.4 415031 19.49 19.19 1.305%
ANN 2016-07-15 00:00:00.100000 19.15 470955 19.31 18.99 0.789%
ANN 2016-07-14 00:00:00.100000 19.0 546688 19.2 18.79 -1.042%
ANN 2016-07-13 00:00:00.100000 19.2 603744 19.35 18.87 2.019%
ANN 2016-07-12 00:00:00.100000 18.82 760463 19.065 18.73 -0.053%
ANN 2016-07-11 00:00:00.100000 18.83 823189 19.0 18.54 2.281%
ANN 2016-07-08 00:00:00.100000 18.41 575684 18.41 18.1 0.656%
ANN 2016-07-07 00:00:00.100000 18.29 787805 18.72 18.24 -0.055%
ANN 2016-07-06 00:00:00.100000 18.3 795791 18.63 18.14 -1.771%
ANN 2016-07-05 00:00:00.100000 18.63 275472 18.96 18.6 -1.324%
ANN 2016-07-04 00:00:00.100000 18.88 811420 19.0 18.39 1.834%
ANN 2016-07-01 00:00:00.100000 18.54 1100772 18.58 18.26 2.036%
ANN 2016-06-30 00:00:00.100000 18.17 739193 18.39 17.85 2.597%
ANN 2016-06-29 00:00:00.100000 17.71 807139 17.87 17.68 0.912%
ANN 2016-06-28 00:00:00.100000 17.55 1172970 17.9 17.48 -2.283%
ANN 2016-06-27 00:00:00.100000 17.96 825795 18.44 17.88 -2.971%
ANN 2016-06-24 00:00:00.100000 18.51 754730 19.52 18.32 -3.894%
ANN 2016-06-23 00:00:00.100000 19.26 455320 19.38 19.21 0%
ANN 2016-06-22 00:00:00.100000 19.26 465277 19.54 19.19 0.052%
ANN 2016-06-21 00:00:00.100000 19.25 601358 19.31 18.96 1.103%
ANN 2016-06-20 00:00:00.100000 19.04 461577 19.235 18.945 0.794%
ANN 2016-06-17 00:00:00.100000 18.89 1025828 19.05 18.7 1.233%
ANN 2016-06-16 00:00:00.100000 18.66 1219920 18.94 18.52 0.107%