Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 26.37 | 26.38 | 26.34 | 26.34 | 4,521 | -0.09(-0.35%) |
Oct 30, 2017 | 26.55 | 26.55 | 26.34 | 26.43 | 5,397 | -0.20(-0.73%) |
Oct 27, 2017 | 26.56 | 26.63 | 26.56 | 26.63 | 1,668 | -0.54(-1.99%) |
Oct 26, 2017 | 27.23 | 27.23 | 27.17 | 27.17 | 834 | -0.04(-0.13%) |
Oct 25, 2017 | 27.16 | 27.34 | 27.16 | 27.20 | 1,990 | -0.57(-2.07%) |
Oct 24, 2017 | 27.78 | 27.84 | 27.76 | 27.78 | 6,333 | +0.03(+0.09%) |
Oct 23, 2017 | 27.70 | 28.00 | 27.70 | 27.75 | 3,373 | +0.27(+1.00%) |
Oct 20, 2017 | 27.39 | 27.49 | 27.39 | 27.48 | 453 | +0.45(+1.67%) |
Oct 19, 2017 | 26.96 | 27.03 | 26.96 | 27.03 | 9,628 | -0.03(-0.12%) |
Oct 18, 2017 | 27.09 | 27.09 | 27.06 | 27.06 | 1,538 | +0.16(+0.59%) |
Oct 17, 2017 | 26.86 | 26.90 | 26.86 | 26.90 | 1,180 | +0.03(+0.12%) |
Oct 16, 2017 | 27.00 | 27.00 | 26.83 | 26.87 | 1,831 | -0.28(-1.03%) |
Oct 13, 2017 | 27.10 | 27.26 | 27.07 | 27.15 | 3,442 | -0.14(-0.52%) |
Oct 11, 2017 | 27.29 | 27.29 | 27.29 | 73 | -0.03(-0.12%) | |
Oct 10, 2017 | 27.42 | 27.42 | 27.27 | 27.32 | 932 | +0.10(+0.36%) |
Oct 09, 2017 | 27.26 | 27.26 | 27.20 | 27.22 | 621 | -0.24(-0.86%) |
Oct 06, 2017 | 27.60 | 27.60 | 27.46 | 27.46 | 37,871 | -0.23(-0.84%) |
Oct 05, 2017 | 27.69 | 27.69 | 27.69 | 27.69 | 234 | +0.18(+0.64%) |
Oct 04, 2017 | 27.56 | 27.62 | 27.52 | 27.52 | 11,102 | -0.01(-0.04%) |
Oct 03, 2017 | 27.53 | 27.53 | 27.53 | 27.53 | 215 | +0.05(+0.20%) |
Oct 02, 2017 | 27.36 | 27.48 | 27.36 | 27.47 | 2,217 | +0.03(+0.11%) |
Sep 29, 2017 | 27.53 | 27.53 | 27.44 | 27.44 | 1,048 | -0.11(-0.39%) |
Sep 28, 2017 | 27.92 | 27.92 | 27.42 | 27.55 | 3,232 | -0.09(-0.34%) |
Sep 27, 2017 | 27.34 | 27.65 | 27.34 | 27.64 | 3,983 | +0.13(+0.47%) |
Sep 26, 2017 | 27.44 | 27.51 | 27.44 | 27.51 | 1,259 | +0.17(+0.61%) |
Sep 25, 2017 | 27.38 | 27.38 | 27.28 | 27.34 | 2,441 | +0.14(+0.51%) |
Sep 22, 2017 | 26.89 | 27.20 | 26.89 | 27.20 | 12,223 | +0.40(+1.49%) |
Sep 21, 2017 | 26.76 | 26.85 | 26.76 | 26.81 | 6,016 | -0.34(-1.24%) |
Sep 19, 2017 | 27.14 | 152 | +0.07(+0.25%) | |||
Sep 18, 2017 | 27.50 | 27.50 | 27.03 | 27.07 | 4,695 | -0.20(-0.75%) |
Sep 15, 2017 | 27.27 | 27.32 | 27.25 | 27.28 | 16,335 | +0.05(+0.20%) |
Sep 14, 2017 | 27.26 | 27.27 | 27.20 | 27.22 | 1,518 | -0.03(-0.10%) |
Sep 13, 2017 | 27.06 | 27.25 | 27.06 | 27.25 | 1,633 | -0.05(-0.20%) |
Sep 12, 2017 | 27.20 | 27.30 | 27.20 | 27.30 | 625 | +0.19(+0.71%) |
Sep 11, 2017 | 26.99 | 27.11 | 26.97 | 27.11 | 27,874 | +0.37(+1.37%) |
Sep 08, 2017 | 26.74 | 26.75 | 26.74 | 26.75 | 539 | -0.04(-0.16%) |
Sep 07, 2017 | 26.75 | 26.82 | 26.75 | 26.79 | 4,220 | -0.04(-0.14%) |
Sep 06, 2017 | 26.79 | 26.83 | 26.77 | 26.82 | 9,663 | +0.22(+0.84%) |
Sep 05, 2017 | 26.75 | 26.75 | 26.51 | 26.60 | 8,897 | -0.15(-0.57%) |
Sep 01, 2017 | 26.76 | 26.76 | 26.76 | 26.76 | 470 | +0.21(+0.79%) |
Aug 31, 2017 | 26.55 | 26.55 | 26.55 | 26.55 | 107 | +0.19(+0.74%) |
Aug 30, 2017 | 26.29 | 26.36 | 26.24 | 26.35 | 6,790 | +0.04(+0.14%) |
Aug 29, 2017 | 26.31 | 26.31 | 26.31 | 26.31 | 107 | -0.05(-0.18%) |
Aug 25, 2017 | 26.36 | 12 | +0.14(+0.54%) | |||
Aug 24, 2017 | 26.21 | 26.22 | 26.21 | 26.22 | 1,732 | +0.04(+0.14%) |
Aug 23, 2017 | 26.16 | 26.23 | 26.14 | 26.19 | 6,513 | +0.13(+0.48%) |
Aug 22, 2017 | 26.06 | 26.07 | 26.06 | 26.06 | 6,691 | +0.21(+0.82%) |
Aug 21, 2017 | 25.71 | 25.85 | 25.71 | 25.85 | 3,994 | -0.06(-0.23%) |
Aug 18, 2017 | 25.96 | 26.00 | 25.91 | 25.91 | 3,394 | -0.52(-1.95%) |
Aug 16, 2017 | 26.42 | 26.42 | 26.42 | 0 | -0.08(-0.29%) | |
Aug 15, 2017 | 26.49 | 26.50 | 26.49 | 26.50 | 961 | -0.05(-0.19%) |
Aug 14, 2017 | 26.56 | 26.56 | 26.56 | 26.55 | 884 | +0.16(+0.62%) |
Aug 11, 2017 | 26.46 | 26.46 | 26.39 | 26.39 | 1,387 | -0.06(-0.23%) |
Aug 10, 2017 | 26.45 | 26.45 | 26.45 | 26.45 | 246 | -0.48(-1.77%) |
Aug 09, 2017 | 26.89 | 26.97 | 26.79 | 26.93 | 9,798 | -0.06(-0.24%) |
Aug 08, 2017 | 26.90 | 27.03 | 26.90 | 26.99 | 2,453 | -0.07(-0.27%) |
Aug 07, 2017 | 26.96 | 27.07 | 26.96 | 27.07 | 3,352 | +0.18(+0.68%) |
Aug 04, 2017 | 26.88 | 26.89 | 26.88 | 26.88 | 541 | +0.10(+0.37%) |
Aug 02, 2017 | 26.78 | 26.78 | 26.78 | 0 | +0.06(+0.21%) | |
Aug 01, 2017 | 26.64 | 26.76 | 26.59 | 26.73 | 3,315 | -0.00(-0.02%) |
Jul 31, 2017 | 26.78 | 26.81 | 26.73 | 26.73 | 4,283 | +0.04(+0.14%) |
Jul 28, 2017 | 27.01 | 27.01 | 26.68 | 26.69 | 2,798 | -0.30(-1.10%) |
Jul 27, 2017 | 26.95 | 26.99 | 26.95 | 26.99 | 1,040 | -0.04(-0.14%) |
Jul 26, 2017 | 26.98 | 27.13 | 26.92 | 27.03 | 8,097 | +0.24(+0.88%) |
Jul 21, 2017 | 26.79 | 75 | -0.06(-0.23%) | |||
Jul 20, 2017 | 26.84 | 26.93 | 26.84 | 26.85 | 8,972 | +0.01(+0.05%) |
Jul 19, 2017 | 26.83 | 26.84 | 26.83 | 26.84 | 433 | +0.21(+0.79%) |
Jul 18, 2017 | 26.72 | 26.72 | 26.62 | 26.63 | 2,086 | -0.19(-0.73%) |
Jul 17, 2017 | 26.62 | 26.83 | 26.62 | 26.83 | 615 | +0.14(+0.52%) |
Jul 14, 2017 | 26.70 | 26.76 | 26.69 | 26.69 | 19,434 | +0.18(+0.69%) |
Jul 12, 2017 | 26.50 | 26.50 | 26.50 | 0 | +0.12(+0.46%) | |
Jul 11, 2017 | 26.54 | 26.54 | 26.38 | 26.38 | 3,080 | +0.00(+0.00%) |
Jul 10, 2017 | 26.81 | 26.81 | 26.36 | 26.38 | 7,405 | +0.06(+0.21%) |
Jul 07, 2017 | 26.40 | 26.40 | 26.32 | 26.32 | 651 | -0.05(-0.20%) |
Jul 06, 2017 | 26.86 | 26.86 | 26.35 | 26.38 | 1,556 | -0.17(-0.65%) |
Jul 05, 2017 | 26.61 | 26.61 | 26.55 | 26.55 | 9,822 | -0.15(-0.55%) |
Jul 03, 2017 | 26.70 | 26.70 | 26.70 | 26.70 | 115 | +0.22(+0.85%) |
Jun 30, 2017 | 26.43 | 26.53 | 26.37 | 26.47 | 8,965 | +0.14(+0.53%) |
Jun 29, 2017 | 26.44 | 26.53 | 26.21 | 26.33 | 9,010 | +0.04(+0.14%) |
Jun 28, 2017 | 26.31 | 26.31 | 26.25 | 26.30 | 1,232 | +0.21(+0.82%) |
Jun 27, 2017 | 26.26 | 26.26 | 26.08 | 26.08 | 787 | -0.17(-0.64%) |
Jun 26, 2017 | 26.25 | 26.25 | 26.25 | 26.25 | 637 | +0.16(+0.61%) |
Jun 23, 2017 | 26.05 | 26.15 | 26.05 | 26.09 | 4,980 | +0.09(+0.35%) |
Jun 22, 2017 | 26.01 | 26.05 | 25.98 | 26.00 | 25,430 | +0.27(+1.04%) |
Jun 21, 2017 | 25.75 | 25.77 | 25.59 | 25.73 | 14,297 | -0.26(-1.00%) |
Jun 19, 2017 | 25.99 | 75 | +0.16(+0.61%) | |||
Jun 16, 2017 | 25.88 | 25.88 | 25.74 | 25.83 | 20,681 | +0.44(+1.71%) |
Jun 15, 2017 | 25.39 | 25.43 | 25.30 | 25.40 | 21,263 | -0.26(-1.02%) |
Jun 14, 2017 | 25.66 | 25.66 | 25.66 | 25.66 | 570 | +0.18(+0.69%) |
Jun 12, 2017 | 25.48 | 25.48 | 25.48 | 0 | +0.09(+0.37%) | |
Jun 08, 2017 | 25.39 | 25.39 | 25.39 | 0 | -0.04(-0.14%) | |
Jun 07, 2017 | 25.43 | 25.43 | 25.42 | 25.43 | 2,210 | -0.10(-0.40%) |
Jun 06, 2017 | 25.51 | 25.53 | 25.51 | 25.53 | 385 | -0.09(-0.36%) |
Jun 05, 2017 | 25.57 | 25.68 | 25.56 | 25.62 | 20,922 | -0.02(-0.07%) |
Jun 02, 2017 | 25.58 | 25.64 | 25.58 | 25.64 | 7,161 | +0.06(+0.22%) |
Jun 01, 2017 | 25.41 | 25.62 | 25.37 | 25.58 | 4,820 | +0.40(+1.57%) |
May 31, 2017 | 24.92 | 25.19 | 24.92 | 25.19 | 12,139 | +0.14(+0.55%) |
May 30, 2017 | 25.08 | 25.12 | 25.04 | 25.05 | 13,321 | +0.03(+0.11%) |
May 25, 2017 | 25.02 | 385 | +0.00(+0.00%) | |||
May 24, 2017 | 24.97 | 25.06 | 24.97 | 25.02 | 7,023 | +0.06(+0.24%) |
May 23, 2017 | 24.98 | 24.98 | 24.95 | 24.96 | 1,699 | -0.08(-0.30%) |
May 22, 2017 | 24.97 | 25.06 | 24.97 | 25.03 | 18,250 | +0.08(+0.32%) |
May 19, 2017 | 24.86 | 24.96 | 24.86 | 24.96 | 2,216 | +0.13(+0.52%) |
May 18, 2017 | 24.87 | 24.87 | 24.83 | 24.83 | 1,904 | +0.06(+0.23%) |
May 17, 2017 | 25.02 | 25.02 | 24.77 | 24.77 | 5,922 | -0.55(-2.19%) |
May 16, 2017 | 25.35 | 25.40 | 25.28 | 25.32 | 7,326 | -0.11(-0.44%) |
May 15, 2017 | 25.37 | 25.52 | 25.37 | 25.43 | 3,269 | +0.07(+0.29%) |
May 12, 2017 | 25.51 | 25.51 | 25.36 | 25.36 | 1,655 | -0.16(-0.62%) |
May 11, 2017 | 25.52 | 25.52 | 25.52 | 25.52 | 1,624 | -0.13(-0.50%) |
May 10, 2017 | 25.53 | 25.66 | 25.53 | 25.65 | 13,186 | +0.04(+0.14%) |
May 09, 2017 | 25.56 | 25.61 | 25.56 | 25.61 | 2,016 | +0.09(+0.36%) |
May 08, 2017 | 25.51 | 25.55 | 25.51 | 25.52 | 1,240 | +0.29(+1.14%) |
May 04, 2017 | 25.23 | 105 | +0.12(+0.49%) | |||
May 03, 2017 | 25.10 | 25.11 | 25.07 | 25.11 | 810 | -0.13(-0.53%) |
May 02, 2017 | 25.24 | 25.24 | 25.18 | 25.24 | 4,618 | -0.10(-0.41%) |
May 01, 2017 | 25.40 | 25.40 | 25.34 | 25.34 | 1,079 | -0.05(-0.21%) |
Apr 28, 2017 | 25.35 | 25.40 | 25.35 | 25.40 | 491 | -0.07(-0.29%) |
Apr 26, 2017 | 25.47 | 7 | -0.05(-0.18%) | |||
Apr 25, 2017 | 25.43 | 25.52 | 25.38 | 25.52 | 8,913 | +0.27(+1.06%) |
Apr 24, 2017 | 25.27 | 25.27 | 25.23 | 25.25 | 2,656 | +0.18(+0.74%) |
Apr 21, 2017 | 25.03 | 25.07 | 25.02 | 25.07 | 1,049 | -0.09(-0.36%) |
Apr 20, 2017 | 25.08 | 25.23 | 25.08 | 25.16 | 2,071 | +0.19(+0.77%) |
Apr 19, 2017 | 24.84 | 25.00 | 24.84 | 24.96 | 2,051 | +0.14(+0.56%) |
Apr 18, 2017 | 24.82 | 24.82 | 24.82 | 24.82 | 568 | -0.00(-0.00%) |
Apr 17, 2017 | 24.75 | 24.82 | 24.75 | 24.82 | 5,997 | +0.14(+0.56%) |
Apr 13, 2017 | 24.71 | 24.71 | 24.69 | 24.69 | 733 | -0.13(-0.52%) |
Apr 12, 2017 | 24.84 | 24.92 | 24.81 | 24.82 | 18,143 | -0.13(-0.52%) |
Apr 11, 2017 | 25.34 | 25.34 | 24.95 | 24.95 | 273 | +0.06(+0.23%) |
Apr 10, 2017 | 24.89 | 24.89 | 24.89 | 24.89 | 1,679 | +0.11(+0.46%) |
Apr 07, 2017 | 24.71 | 24.78 | 24.71 | 24.78 | 528 | -0.07(-0.27%) |
Apr 06, 2017 | 24.82 | 24.89 | 24.77 | 24.84 | 8,714 | +0.13(+0.55%) |
Apr 05, 2017 | 24.87 | 24.99 | 24.68 | 24.71 | 12,465 | +0.04(+0.17%) |
Apr 04, 2017 | 24.67 | 24.67 | 24.67 | 24.67 | 951 | +0.05(+0.18%) |
Apr 03, 2017 | 24.77 | 24.82 | 24.41 | 24.62 | 13,317 | -0.24(-0.97%) |
Mar 31, 2017 | 24.85 | 24.94 | 24.85 | 24.86 | 27,209 | +0.06(+0.22%) |
Mar 30, 2017 | 24.63 | 24.81 | 24.63 | 24.81 | 8,261 | +0.14(+0.56%) |
Mar 29, 2017 | 24.65 | 24.70 | 24.62 | 24.67 | 10,067 | -0.06(-0.22%) |
Mar 28, 2017 | 24.41 | 24.75 | 24.41 | 24.72 | 8,339 | +0.31(+1.25%) |
Mar 27, 2017 | 24.30 | 24.43 | 24.30 | 24.42 | 10,570 | -0.06(-0.26%) |
Mar 24, 2017 | 24.55 | 24.64 | 24.40 | 24.48 | 10,192 | -0.04(-0.15%) |
Mar 23, 2017 | 24.40 | 24.62 | 24.40 | 24.52 | 7,163 | +0.11(+0.45%) |
Mar 22, 2017 | 24.40 | 24.42 | 24.40 | 24.41 | 1,583 | -0.12(-0.49%) |
Mar 21, 2017 | 24.70 | 24.71 | 24.50 | 24.53 | 3,371 | -0.31(-1.24%) |
Mar 20, 2017 | 24.78 | 24.87 | 24.77 | 24.84 | 32,816 | +0.04(+0.17%) |
Mar 17, 2017 | 25.16 | 25.16 | 24.50 | 24.80 | 52,038 | -0.18(-0.71%) |
Mar 16, 2017 | 25.03 | 25.03 | 24.92 | 24.97 | 4,580 | +0.23(+0.91%) |
Mar 15, 2017 | 24.76 | 24.79 | 24.75 | 24.75 | 1,929 | -0.00(-0.02%) |
Mar 14, 2017 | 24.57 | 24.75 | 24.49 | 24.75 | 22,320 | -0.02(-0.09%) |
Mar 13, 2017 | 24.90 | 24.90 | 24.72 | 24.77 | 2,470 | -0.02(-0.07%) |
Mar 10, 2017 | 24.80 | 24.92 | 24.66 | 24.79 | 11,849 | +0.18(+0.71%) |
Mar 09, 2017 | 24.62 | 24.62 | 24.54 | 24.62 | 6,762 | -0.16(-0.65%) |
Mar 08, 2017 | 24.65 | 24.87 | 24.65 | 24.78 | 17,847 | +0.10(+0.39%) |
Mar 07, 2017 | 24.68 | 24.71 | 24.63 | 24.68 | 19,651 | -0.14(-0.57%) |
Mar 06, 2017 | 24.83 | 24.83 | 24.82 | 24.82 | 2,879 | -0.27(-1.07%) |
Mar 03, 2017 | 25.09 | 25.09 | 25.04 | 25.09 | 6,264 | -0.20(-0.79%) |
Mar 02, 2017 | 25.33 | 25.38 | 25.27 | 25.29 | 8,538 | -0.18(-0.72%) |
Mar 01, 2017 | 25.49 | 25.49 | 25.42 | 25.47 | 3,144 | +0.30(+1.20%) |
Feb 28, 2017 | 25.34 | 25.34 | 25.16 | 25.17 | 18,435 | -0.45(-1.76%) |
Feb 27, 2017 | 25.58 | 25.63 | 25.54 | 25.62 | 27,785 | +0.09(+0.36%) |
Feb 24, 2017 | 25.35 | 25.57 | 25.33 | 25.53 | 7,276 | +0.08(+0.33%) |
Feb 23, 2017 | 25.46 | 25.50 | 25.42 | 25.45 | 4,237 | +0.16(+0.62%) |
Feb 22, 2017 | 25.29 | 25.30 | 25.22 | 25.29 | 9,287 | -0.03(-0.11%) |
Feb 21, 2017 | 25.08 | 25.38 | 25.08 | 25.32 | 23,159 | +0.27(+1.07%) |
Feb 17, 2017 | 25.05 | 25.05 | 25.05 | 0 | +0.08(+0.33%) | |
Feb 16, 2017 | 25.15 | 25.15 | 24.97 | 24.97 | 3,653 | -0.09(-0.37%) |
Feb 15, 2017 | 24.95 | 25.06 | 24.95 | 25.06 | 42,536 | +0.13(+0.53%) |
Feb 14, 2017 | 24.74 | 24.93 | 24.74 | 24.93 | 543 | +0.16(+0.66%) |
Feb 13, 2017 | 24.71 | 24.77 | 24.70 | 24.76 | 3,425 | +0.13(+0.52%) |
Feb 10, 2017 | 24.53 | 24.64 | 24.52 | 24.64 | 6,294 | +0.22(+0.91%) |
Feb 09, 2017 | 24.50 | 24.55 | 24.41 | 24.41 | 8,570 | +0.22(+0.91%) |
Feb 08, 2017 | 23.99 | 24.22 | 23.99 | 24.19 | 25,043 | +0.07(+0.31%) |
Feb 07, 2017 | 24.14 | 24.14 | 24.07 | 24.12 | 12,881 | -0.09(-0.38%) |
Feb 06, 2017 | 24.33 | 24.38 | 24.18 | 24.21 | 5,135 | -0.27(-1.08%) |
Feb 03, 2017 | 24.48 | 24.48 | 24.48 | 24.48 | 1,288 | +0.22(+0.90%) |
Feb 02, 2017 | 24.19 | 24.31 | 24.15 | 24.26 | 30,164 | +0.03(+0.11%) |
Feb 01, 2017 | 24.62 | 24.62 | 24.17 | 24.23 | 2,418 | -0.33(-1.35%) |
Jan 31, 2017 | 24.29 | 24.56 | 24.29 | 24.56 | 15,894 | +0.17(+0.72%) |
Jan 30, 2017 | 24.39 | 24.41 | 24.35 | 24.39 | 4,355 | -0.30(-1.23%) |
Jan 27, 2017 | 24.69 | 24.69 | 24.65 | 24.69 | 6,171 | -0.21(-0.85%) |
Jan 26, 2017 | 25.04 | 25.04 | 24.88 | 24.90 | 12,453 | -0.06(-0.22%) |
Jan 25, 2017 | 24.87 | 24.96 | 24.87 | 24.96 | 6,677 | +0.22(+0.89%) |
Jan 24, 2017 | 24.55 | 24.82 | 24.55 | 24.74 | 11,910 | +0.17(+0.67%) |
Jan 23, 2017 | 24.50 | 24.65 | 24.46 | 24.57 | 23,764 | -0.17(-0.71%) |
Jan 20, 2017 | 24.73 | 24.81 | 24.61 | 24.75 | 16,891 | +0.12(+0.49%) |
Jan 19, 2017 | 24.68 | 24.68 | 24.60 | 24.63 | 651 | -0.17(-0.67%) |
Jan 18, 2017 | 25.02 | 25.02 | 24.74 | 24.79 | 5,587 | -0.11(-0.44%) |
Jan 17, 2017 | 24.92 | 24.99 | 24.79 | 24.90 | 39,419 | -0.06(-0.22%) |
Jan 13, 2017 | 24.96 | 24.96 | 24.96 | 0 | +0.14(+0.56%) | |
Jan 12, 2017 | 24.56 | 24.97 | 24.56 | 24.82 | 32,192 | -0.05(-0.19%) |
Jan 11, 2017 | 24.85 | 25.03 | 24.74 | 24.87 | 9,978 | -0.05(-0.18%) |
Jan 10, 2017 | 24.72 | 25.13 | 24.72 | 24.91 | 4,252 | +0.07(+0.30%) |
Jan 09, 2017 | 24.92 | 24.94 | 24.84 | 24.84 | 2,309 | -0.24(-0.96%) |
Jan 06, 2017 | 24.93 | 25.10 | 24.93 | 25.08 | 4,849 | +0.09(+0.34%) |
Jan 05, 2017 | 25.28 | 25.28 | 24.78 | 24.99 | 21,943 | -0.09(-0.34%) |
Jan 04, 2017 | 24.91 | 25.09 | 24.91 | 25.08 | 10,707 | +0.40(+1.63%) |
Jan 03, 2017 | 24.64 | 24.79 | 24.58 | 24.68 | 7,696 | +0.41(+1.68%) |
Dec 30, 2016 | 24.27 | 24.27 | 24.27 | 0 | -0.09(-0.37%) | |
Dec 29, 2016 | 24.68 | 24.68 | 24.34 | 24.36 | 18,789 | -0.06(-0.24%) |
Dec 28, 2016 | 25.07 | 25.07 | 24.39 | 24.41 | 8,948 | -0.36(-1.45%) |
Dec 27, 2016 | 24.95 | 24.95 | 24.74 | 24.77 | 13,052 | +0.19(+0.78%) |
Dec 23, 2016 | 24.58 | 24.58 | 24.58 | 0 | -0.02(-0.07%) | |
Dec 22, 2016 | 24.80 | 24.80 | 24.58 | 24.60 | 6,329 | -0.33(-1.32%) |
Dec 21, 2016 | 25.13 | 25.33 | 24.93 | 24.93 | 11,241 | -0.24(-0.94%) |
Dec 20, 2016 | 25.21 | 25.44 | 25.17 | 25.17 | 9,002 | +0.16(+0.66%) |
Dec 19, 2016 | 25.03 | 25.26 | 24.85 | 25.00 | 15,630 | +0.11(+0.44%) |
Dec 16, 2016 | 25.48 | 25.48 | 24.89 | 24.89 | 6,517 | -0.31(-1.23%) |
Dec 15, 2016 | 24.72 | 25.21 | 24.72 | 25.20 | 20,162 | +0.40(+1.62%) |
Dec 14, 2016 | 25.27 | 25.33 | 24.80 | 24.80 | 19,332 | -0.47(-1.86%) |
Dec 13, 2016 | 25.50 | 25.50 | 25.20 | 25.27 | 9,209 | -0.01(-0.06%) |
Dec 12, 2016 | 25.69 | 25.82 | 25.16 | 25.29 | 29,248 | -0.05(-0.18%) |
Dec 09, 2016 | 25.36 | 25.52 | 25.19 | 25.33 | 12,723 | +0.05(+0.21%) |
Dec 08, 2016 | 25.03 | 25.30 | 25.01 | 25.28 | 50,061 | +0.33(+1.33%) |
Dec 07, 2016 | 24.63 | 25.24 | 24.63 | 24.95 | 33,906 | +0.53(+2.17%) |
Dec 06, 2016 | 24.12 | 24.42 | 24.12 | 24.42 | 3,373 | +0.03(+0.11%) |
Dec 05, 2016 | 24.27 | 24.41 | 24.26 | 24.39 | 2,704 | +0.49(+2.03%) |
Dec 02, 2016 | 24.21 | 24.21 | 23.90 | 23.90 | 563 | -0.06(-0.27%) |
Dec 01, 2016 | 23.99 | 24.32 | 23.97 | 23.97 | 4,241 | +0.05(+0.19%) |
Nov 30, 2016 | 23.75 | 23.93 | 23.75 | 23.92 | 6,495 | +0.62(+2.67%) |
Nov 29, 2016 | 23.55 | 23.55 | 23.29 | 23.30 | 2,173 | -0.26(-1.09%) |
Nov 28, 2016 | 23.63 | 23.75 | 23.56 | 23.56 | 4,173 | -0.16(-0.66%) |
Nov 25, 2016 | 23.75 | 23.77 | 23.71 | 23.71 | 3,444 | -0.02(-0.08%) |
Nov 23, 2016 | 23.73 | 23.73 | 23.73 | 0 | -0.09(-0.39%) | |
Nov 22, 2016 | 23.68 | 23.95 | 23.68 | 23.82 | 5,084 | +0.24(+1.01%) |
Nov 21, 2016 | 23.32 | 23.69 | 23.32 | 23.59 | 1,177 | +0.28(+1.22%) |
Nov 18, 2016 | 23.39 | 23.65 | 23.30 | 23.30 | 5,460 | +0.08(+0.35%) |
Nov 16, 2016 | 23.22 | 23.22 | 23.22 | 0 | -0.17(-0.74%) | |
Nov 15, 2016 | 23.32 | 23.51 | 23.23 | 23.39 | 7,052 | +0.13(+0.58%) |
Nov 14, 2016 | 22.98 | 23.28 | 22.98 | 23.26 | 6,173 | +0.71(+3.13%) |
Nov 11, 2016 | 22.55 | 22.55 | 22.55 | 22.55 | 379 | -0.05(-0.24%) |
Nov 10, 2016 | 22.24 | 22.71 | 22.24 | 22.61 | 7,207 | +0.41(+1.85%) |
Nov 09, 2016 | 21.90 | 22.20 | 21.90 | 22.20 | 2,670 | +0.60(+2.80%) |
Nov 08, 2016 | 21.41 | 21.84 | 21.41 | 21.59 | 3,536 | -0.04(-0.17%) |
Nov 07, 2016 | 21.53 | 21.63 | 21.53 | 21.63 | 6,010 | +0.37(+1.76%) |
Nov 04, 2016 | 21.30 | 21.45 | 21.25 | 21.25 | 1,098 | -0.18(-0.85%) |
Nov 03, 2016 | 21.46 | 21.86 | 21.44 | 21.44 | 1,781 | -0.05(-0.26%) |
Nov 02, 2016 | 21.42 | 21.77 | 21.42 | 21.49 | 4,928 | -0.24(-1.11%) |