Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 25.69 | 25.74 | 25.66 | 25.74 | 43,914 | +0.02(+0.08%) |
Oct 30, 2017 | 25.74 | 25.75 | 25.66 | 25.72 | 41,141 | -0.02(-0.08%) |
Oct 27, 2017 | 25.67 | 25.74 | 25.64 | 25.74 | 26,632 | +0.11(+0.43%) |
Oct 26, 2017 | 25.63 | 25.70 | 25.60 | 25.63 | 45,617 | +0.00(+0.00%) |
Oct 25, 2017 | 25.66 | 25.67 | 25.60 | 25.63 | 50,904 | -0.03(-0.12%) |
Oct 24, 2017 | 25.66 | 25.70 | 25.60 | 25.66 | 49,477 | +0.00(+0.00%) |
Oct 23, 2017 | 25.70 | 25.70 | 25.63 | 25.66 | 39,330 | -0.06(-0.23%) |
Oct 20, 2017 | 25.53 | 26.51 | 25.53 | 25.72 | 188,821 | +0.17(+0.67%) |
Oct 19, 2017 | 25.55 | 25.57 | 25.51 | 25.55 | 39,989 | -0.02(-0.08%) |
Oct 18, 2017 | 25.58 | 25.58 | 25.55 | 25.57 | 43,106 | +0.06(+0.24%) |
Oct 17, 2017 | 25.50 | 25.56 | 25.49 | 25.51 | 49,835 | +0.00(+0.00%) |
Oct 16, 2017 | 25.51 | 25.54 | 25.49 | 25.51 | 62,747 | +0.00(+0.00%) |
Oct 13, 2017 | 25.51 | 25.57 | 25.50 | 25.51 | 47,940 | +0.01(+0.04%) |
Oct 12, 2017 | 25.49 | 25.54 | 25.43 | 25.50 | 44,071 | +0.01(+0.04%) |
Oct 11, 2017 | 25.41 | 25.50 | 25.41 | 25.49 | 23,952 | +0.08(+0.31%) |
Oct 10, 2017 | 25.42 | 25.50 | 25.41 | 25.41 | 51,585 | -0.01(-0.04%) |
Oct 09, 2017 | 25.45 | 25.48 | 25.41 | 25.42 | 44,805 | -0.00(-0.00%) |
Oct 06, 2017 | 25.49 | 25.49 | 25.42 | 25.42 | 64,046 | -0.06(-0.24%) |
Oct 05, 2017 | 25.48 | 25.50 | 25.45 | 25.48 | 33,727 | +0.04(+0.16%) |
Oct 04, 2017 | 25.47 | 25.50 | 25.43 | 25.44 | 47,653 | -0.03(-0.12%) |
Oct 03, 2017 | 25.47 | 25.55 | 25.47 | 25.47 | 37,678 | -0.01(-0.04%) |
Oct 02, 2017 | 25.58 | 25.58 | 25.47 | 25.48 | 39,393 | -0.10(-0.39%) |
Sep 29, 2017 | 25.59 | 25.59 | 25.52 | 25.58 | 20,362 | -0.01(-0.04%) |
Sep 28, 2017 | 25.50 | 25.59 | 25.49 | 25.59 | 39,642 | +0.09(+0.35%) |
Sep 27, 2017 | 25.51 | 25.55 | 25.50 | 25.50 | 29,659 | +0.00(+0.00%) |
Sep 26, 2017 | 25.51 | 25.57 | 25.50 | 25.50 | 40,500 | -0.06(-0.23%) |
Sep 25, 2017 | 25.57 | 25.63 | 25.55 | 25.56 | 59,679 | -0.06(-0.23%) |
Sep 22, 2017 | 25.54 | 25.62 | 25.54 | 25.62 | 33,298 | +0.06(+0.23%) |
Sep 21, 2017 | 25.56 | 25.58 | 25.56 | 25.56 | 46,350 | -0.02(-0.08%) |
Sep 20, 2017 | 25.55 | 25.66 | 25.53 | 25.58 | 26,675 | -0.02(-0.08%) |
Sep 19, 2017 | 25.57 | 25.90 | 25.51 | 25.60 | 85,987 | +0.05(+0.20%) |
Sep 18, 2017 | 25.64 | 25.66 | 25.53 | 25.55 | 27,598 | -0.08(-0.31%) |
Sep 15, 2017 | 25.55 | 25.64 | 25.55 | 25.63 | 21,571 | +0.07(+0.27%) |
Sep 14, 2017 | 25.55 | 25.59 | 25.55 | 25.56 | 32,576 | +0.06(+0.24%) |
Sep 13, 2017 | 25.49 | 25.55 | 25.47 | 25.50 | 21,087 | -0.01(-0.04%) |
Sep 12, 2017 | 25.53 | 25.53 | 25.47 | 25.51 | 200,092 | +0.03(+0.12%) |
Sep 11, 2017 | 25.53 | 25.57 | 25.45 | 25.48 | 21,802 | +0.03(+0.12%) |
Sep 08, 2017 | 25.50 | 25.54 | 25.45 | 25.45 | 27,792 | -0.04(-0.16%) |
Sep 07, 2017 | 25.46 | 25.53 | 25.46 | 25.49 | 34,725 | -0.01(-0.04%) |
Sep 06, 2017 | 25.49 | 25.53 | 25.45 | 25.50 | 60,811 | +0.03(+0.12%) |
Sep 05, 2017 | 25.40 | 25.50 | 25.39 | 25.47 | 58,185 | +0.04(+0.16%) |
Sep 01, 2017 | 25.45 | 25.46 | 25.38 | 25.43 | 59,217 | -0.02(-0.08%) |
Aug 31, 2017 | 25.47 | 25.49 | 25.42 | 25.45 | 82,933 | +0.01(+0.04%) |
Aug 30, 2017 | 25.46 | 25.47 | 25.41 | 25.44 | 36,815 | -0.02(-0.08%) |
Aug 29, 2017 | 25.36 | 25.46 | 25.35 | 25.46 | 48,880 | +0.06(+0.25%) |
Aug 28, 2017 | 25.38 | 25.43 | 25.37 | 25.40 | 48,830 | +0.03(+0.11%) |
Aug 25, 2017 | 25.38 | 25.40 | 25.35 | 25.37 | 46,647 | -0.01(-0.04%) |
Aug 24, 2017 | 25.40 | 25.46 | 25.38 | 25.38 | 31,620 | -0.05(-0.20%) |
Aug 23, 2017 | 25.46 | 25.46 | 25.36 | 25.43 | 48,944 | +0.03(+0.12%) |
Aug 22, 2017 | 25.50 | 25.51 | 25.38 | 25.40 | 38,020 | -0.06(-0.24%) |
Aug 21, 2017 | 25.42 | 25.54 | 25.42 | 25.46 | 49,756 | -0.02(-0.08%) |
Aug 18, 2017 | 25.42 | 25.50 | 25.35 | 25.48 | 85,574 | -0.40(-1.55%) |
Aug 17, 2017 | 25.84 | 25.88 | 25.78 | 25.88 | 68,930 | +0.02(+0.08%) |
Aug 16, 2017 | 25.86 | 25.88 | 25.80 | 25.86 | 60,162 | +0.07(+0.27%) |
Aug 15, 2017 | 25.75 | 25.86 | 25.75 | 25.79 | 43,435 | +0.09(+0.35%) |
Aug 14, 2017 | 25.70 | 25.74 | 25.67 | 25.70 | 39,808 | +0.09(+0.35%) |
Aug 11, 2017 | 25.60 | 25.63 | 25.49 | 25.61 | 65,232 | +0.00(+0.00%) |
Aug 10, 2017 | 25.61 | 25.65 | 25.52 | 25.61 | 36,582 | -0.01(-0.04%) |
Aug 09, 2017 | 25.80 | 25.80 | 25.60 | 25.62 | 63,069 | -0.16(-0.62%) |
Aug 08, 2017 | 25.70 | 25.84 | 25.66 | 25.78 | 80,201 | +0.10(+0.39%) |
Aug 07, 2017 | 25.62 | 25.80 | 25.62 | 25.68 | 66,069 | +0.07(+0.27%) |
Aug 04, 2017 | 25.77 | 25.81 | 25.55 | 25.61 | 61,524 | -0.16(-0.62%) |
Aug 03, 2017 | 25.75 | 25.79 | 25.69 | 25.77 | 64,453 | +0.04(+0.16%) |
Aug 02, 2017 | 25.81 | 25.89 | 25.73 | 25.73 | 30,798 | -0.07(-0.27%) |
Aug 01, 2017 | 25.68 | 25.80 | 25.65 | 25.80 | 34,463 | +0.13(+0.51%) |
Jul 31, 2017 | 25.60 | 25.71 | 25.59 | 25.67 | 40,058 | +0.04(+0.16%) |
Jul 28, 2017 | 25.54 | 25.64 | 25.53 | 25.63 | 40,840 | +0.08(+0.31%) |
Jul 27, 2017 | 25.64 | 25.68 | 25.55 | 25.55 | 49,106 | -0.09(-0.35%) |
Jul 26, 2017 | 25.65 | 25.67 | 25.62 | 25.64 | 43,663 | -0.01(-0.04%) |
Jul 25, 2017 | 25.68 | 25.68 | 25.60 | 25.65 | 30,663 | -0.03(-0.12%) |
Jul 24, 2017 | 25.84 | 25.85 | 25.63 | 25.68 | 54,221 | -0.24(-0.93%) |
Jul 21, 2017 | 25.70 | 25.92 | 25.57 | 25.92 | 88,885 | +0.19(+0.74%) |
Jul 20, 2017 | 25.53 | 25.75 | 25.53 | 25.73 | 59,818 | +0.15(+0.59%) |
Jul 19, 2017 | 25.57 | 25.60 | 25.53 | 25.58 | 40,842 | -0.01(-0.04%) |
Jul 18, 2017 | 25.49 | 25.60 | 25.46 | 25.59 | 52,059 | +0.10(+0.39%) |
Jul 17, 2017 | 25.50 | 25.50 | 25.48 | 25.49 | 24,287 | -0.05(-0.20%) |
Jul 14, 2017 | 25.50 | 25.55 | 25.46 | 25.54 | 45,002 | +0.09(+0.35%) |
Jul 13, 2017 | 25.50 | 25.50 | 25.45 | 25.45 | 35,079 | +0.00(+0.00%) |
Jul 12, 2017 | 25.45 | 25.49 | 25.42 | 25.45 | 49,180 | +0.00(+0.00%) |
Jul 11, 2017 | 25.45 | 25.49 | 25.40 | 25.45 | 42,679 | +0.00(+0.00%) |
Jul 10, 2017 | 25.40 | 25.48 | 25.40 | 25.45 | 79,607 | +0.07(+0.28%) |
Jul 07, 2017 | 25.39 | 25.45 | 25.38 | 25.38 | 200,367 | -0.01(-0.04%) |
Jul 06, 2017 | 25.39 | 25.43 | 25.38 | 25.39 | 45,436 | +0.01(+0.04%) |
Jul 05, 2017 | 25.35 | 25.44 | 25.35 | 25.38 | 374,215 | +0.03(+0.12%) |
Jul 03, 2017 | 25.40 | 25.40 | 25.30 | 25.35 | 90,833 | -0.03(-0.12%) |
Jun 30, 2017 | 25.42 | 25.43 | 25.36 | 25.38 | 61,462 | -0.02(-0.08%) |
Jun 29, 2017 | 25.42 | 25.43 | 25.35 | 25.40 | 61,237 | +0.00(+0.00%) |
Jun 28, 2017 | 25.38 | 25.44 | 25.37 | 25.40 | 89,517 | +0.03(+0.12%) |
Jun 27, 2017 | 25.40 | 25.43 | 25.33 | 25.37 | 84,756 | -0.01(-0.04%) |
Jun 26, 2017 | 25.38 | 25.40 | 25.33 | 25.38 | 45,467 | +0.01(+0.04%) |
Jun 23, 2017 | 25.39 | 25.42 | 25.36 | 25.37 | 43,710 | -0.02(-0.08%) |
Jun 22, 2017 | 25.38 | 25.44 | 25.38 | 25.39 | 196,593 | +0.01(+0.04%) |
Jun 21, 2017 | 25.38 | 25.41 | 25.35 | 25.38 | 63,007 | +0.02(+0.08%) |
Jun 20, 2017 | 25.35 | 25.39 | 25.33 | 25.36 | 81,247 | -0.06(-0.24%) |
Jun 19, 2017 | 25.33 | 25.43 | 25.33 | 25.42 | 194,015 | +0.05(+0.20%) |
Jun 16, 2017 | 25.38 | 25.38 | 25.34 | 25.37 | 134,454 | -0.00(-0.01%) |
Jun 15, 2017 | 25.35 | 25.39 | 25.35 | 25.37 | 44,036 | -0.01(-0.03%) |
Jun 14, 2017 | 25.31 | 25.40 | 25.30 | 25.38 | 67,085 | +0.03(+0.12%) |
Jun 13, 2017 | 25.30 | 25.38 | 25.30 | 25.35 | 76,232 | -0.01(-0.04%) |
Jun 12, 2017 | 25.33 | 25.36 | 25.29 | 25.36 | 120,090 | +0.09(+0.36%) |
Jun 09, 2017 | 25.24 | 25.27 | 25.12 | 25.27 | 112,300 | +0.01(+0.04%) |
Jun 08, 2017 | 25.23 | 25.28 | 25.18 | 25.26 | 170,984 | -0.01(-0.04%) |
Jun 07, 2017 | 25.22 | 25.30 | 25.22 | 25.27 | 57,089 | +0.03(+0.12%) |
Jun 06, 2017 | 25.35 | 25.36 | 25.22 | 25.24 | 58,761 | -0.11(-0.43%) |
Jun 05, 2017 | 25.33 | 25.36 | 25.33 | 25.35 | 20,827 | -0.01(-0.04%) |
Jun 02, 2017 | 25.33 | 25.37 | 25.33 | 25.36 | 41,030 | +0.05(+0.20%) |
Jun 01, 2017 | 25.26 | 25.33 | 25.26 | 25.31 | 177,509 | +0.05(+0.20%) |
May 31, 2017 | 25.26 | 25.28 | 25.23 | 25.26 | 99,062 | +0.00(+0.00%) |
May 30, 2017 | 25.29 | 25.29 | 25.21 | 25.26 | 37,390 | +0.03(+0.12%) |
May 26, 2017 | 25.15 | 25.25 | 25.15 | 25.23 | 76,215 | +0.06(+0.24%) |
May 25, 2017 | 25.11 | 25.18 | 25.11 | 25.17 | 44,397 | +0.04(+0.16%) |
May 24, 2017 | 25.15 | 25.19 | 25.07 | 25.13 | 172,640 | -0.02(-0.08%) |
May 23, 2017 | 25.18 | 25.20 | 25.15 | 25.15 | 81,672 | -0.01(-0.04%) |
May 22, 2017 | 25.10 | 25.16 | 25.10 | 25.16 | 108,778 | +0.07(+0.28%) |
May 19, 2017 | 25.07 | 25.13 | 25.06 | 25.09 | 78,862 | +0.03(+0.12%) |
May 18, 2017 | 25.05 | 25.10 | 25.00 | 25.06 | 341,608 | -0.30(-1.18%) |
May 17, 2017 | 25.36 | 25.40 | 25.34 | 25.36 | 100,554 | -0.03(-0.12%) |
May 16, 2017 | 25.36 | 25.40 | 25.36 | 25.39 | 62,229 | +0.05(+0.20%) |
May 15, 2017 | 25.43 | 25.43 | 25.32 | 25.34 | 61,127 | -0.05(-0.20%) |
May 12, 2017 | 25.36 | 25.42 | 25.33 | 25.39 | 122,498 | +0.07(+0.28%) |
May 11, 2017 | 25.27 | 25.35 | 25.27 | 25.32 | 50,750 | +0.05(+0.20%) |
May 10, 2017 | 25.25 | 25.28 | 25.20 | 25.27 | 430,420 | +0.04(+0.16%) |
May 09, 2017 | 25.27 | 25.28 | 25.22 | 25.23 | 208,809 | +0.00(+0.00%) |
May 08, 2017 | 25.25 | 25.26 | 25.19 | 25.23 | 353,242 | +0.01(+0.04%) |
May 05, 2017 | 25.29 | 25.29 | 25.18 | 25.22 | 129,506 | +0.00(+0.00%) |
May 04, 2017 | 25.23 | 25.26 | 25.19 | 25.22 | 82,439 | +0.00(+0.00%) |
May 03, 2017 | 25.25 | 25.25 | 25.19 | 25.22 | 470,330 | -0.02(-0.08%) |
May 02, 2017 | 25.25 | 25.32 | 25.20 | 25.24 | 255,722 | +0.02(+0.08%) |
May 01, 2017 | 25.21 | 25.28 | 25.16 | 25.22 | 62,525 | +0.04(+0.16%) |
Apr 28, 2017 | 25.11 | 25.20 | 25.11 | 25.18 | 67,479 | +0.03(+0.12%) |
Apr 27, 2017 | 25.10 | 25.18 | 25.08 | 25.15 | 47,964 | +0.05(+0.20%) |
Apr 26, 2017 | 25.13 | 25.13 | 25.01 | 25.10 | 103,973 | +0.05(+0.20%) |
Apr 25, 2017 | 25.09 | 25.12 | 25.05 | 25.05 | 66,103 | -0.04(-0.16%) |
Apr 24, 2017 | 25.07 | 25.13 | 25.05 | 25.09 | 98,645 | +0.07(+0.28%) |
Apr 21, 2017 | 25.01 | 25.10 | 25.01 | 25.02 | 130,904 | -0.02(-0.08%) |
Apr 20, 2017 | 25.08 | 25.08 | 25.00 | 25.04 | 98,374 | +0.01(+0.04%) |
Apr 19, 2017 | 25.08 | 25.10 | 25.03 | 25.03 | 81,165 | -0.06(-0.24%) |
Apr 18, 2017 | 25.05 | 25.10 | 25.00 | 25.09 | 188,287 | +0.05(+0.20%) |
Apr 17, 2017 | 25.10 | 25.10 | 25.02 | 25.04 | 52,930 | -0.04(-0.16%) |
Apr 13, 2017 | 25.00 | 25.09 | 25.00 | 25.08 | 32,750 | +0.08(+0.32%) |
Apr 12, 2017 | 25.04 | 25.04 | 24.98 | 25.00 | 60,834 | -0.03(-0.12%) |
Apr 11, 2017 | 25.04 | 25.11 | 24.97 | 25.03 | 93,101 | -0.09(-0.36%) |
Apr 10, 2017 | 24.96 | 25.17 | 24.93 | 25.12 | 91,586 | +0.16(+0.64%) |
Apr 07, 2017 | 24.94 | 24.99 | 24.90 | 24.96 | 84,103 | +0.03(+0.12%) |
Apr 06, 2017 | 24.91 | 24.93 | 24.87 | 24.93 | 89,855 | +0.02(+0.08%) |
Apr 05, 2017 | 24.95 | 24.95 | 24.90 | 24.91 | 118,017 | +0.02(+0.08%) |
Apr 04, 2017 | 24.87 | 24.97 | 24.87 | 24.89 | 84,080 | +0.02(+0.08%) |
Apr 03, 2017 | 24.88 | 24.93 | 24.84 | 24.87 | 270,267 | +0.03(+0.12%) |
Mar 31, 2017 | 24.85 | 24.89 | 24.84 | 24.84 | 159,963 | -0.03(-0.12%) |
Mar 30, 2017 | 24.90 | 24.91 | 24.84 | 24.87 | 169,022 | -0.01(-0.04%) |
Mar 29, 2017 | 24.85 | 24.93 | 24.85 | 24.88 | 96,598 | +0.04(+0.16%) |
Mar 28, 2017 | 24.88 | 24.94 | 24.84 | 24.84 | 145,440 | -0.03(-0.12%) |
Mar 27, 2017 | 24.80 | 24.89 | 24.80 | 24.87 | 162,910 | +0.03(+0.12%) |
Mar 24, 2017 | 24.90 | 24.94 | 24.79 | 24.84 | 461,945 | -0.06(-0.24%) |
Mar 23, 2017 | 24.98 | 24.98 | 24.90 | 24.90 | 314,460 | -0.08(-0.32%) |
Mar 22, 2017 | 24.97 | 25.03 | 24.95 | 24.98 | 432,260 | +0.01(+0.04%) |
Mar 21, 2017 | 24.98 | 25.00 | 24.95 | 24.97 | 193,545 | -0.01(-0.04%) |
Mar 20, 2017 | 24.99 | 25.09 | 24.96 | 24.98 | 274,157 | +0.00(+0.00%) |
Mar 17, 2017 | 24.96 | 25.00 | 24.91 | 24.98 | 757,536 | +0.05(+0.22%) |
Mar 16, 2017 | 24.95 | 24.98 | 24.90 | 24.93 | 279,257 | -0.04(-0.14%) |
Mar 15, 2017 | 24.90 | 24.98 | 24.81 | 24.96 | 193,538 | +0.06(+0.24%) |
Mar 14, 2017 | 24.82 | 24.90 | 24.80 | 24.90 | 188,885 | +0.05(+0.20%) |
Mar 13, 2017 | 24.85 | 24.85 | 24.70 | 24.85 | 54,318 | +0.05(+0.20%) |
Mar 10, 2017 | 24.80 | 24.82 | 24.72 | 24.80 | 74,051 | +0.01(+0.04%) |
Mar 09, 2017 | 24.70 | 24.83 | 24.70 | 24.79 | 88,854 | +0.01(+0.04%) |
Mar 08, 2017 | 24.80 | 24.85 | 24.72 | 24.78 | 82,519 | -0.05(-0.20%) |
Mar 07, 2017 | 24.86 | 24.86 | 24.00 | 24.83 | 61,009 | -0.03(-0.12%) |
Mar 06, 2017 | 24.80 | 24.89 | 24.77 | 24.86 | 119,386 | +0.03(+0.12%) |
Mar 03, 2017 | 24.74 | 24.84 | 24.74 | 24.83 | 78,143 | +0.12(+0.49%) |
Mar 02, 2017 | 24.75 | 24.80 | 24.71 | 24.71 | 67,240 | -0.04(-0.16%) |
Mar 01, 2017 | 24.68 | 24.77 | 24.65 | 24.75 | 86,713 | +0.09(+0.36%) |
Feb 28, 2017 | 24.66 | 24.73 | 24.65 | 24.66 | 39,969 | +0.01(+0.04%) |
Feb 27, 2017 | 24.70 | 24.75 | 24.64 | 24.65 | 103,461 | +0.04(+0.16%) |
Feb 24, 2017 | 24.66 | 24.66 | 24.57 | 24.61 | 80,246 | -0.01(-0.04%) |
Feb 23, 2017 | 24.48 | 24.63 | 24.48 | 24.62 | 96,616 | +0.15(+0.61%) |
Feb 22, 2017 | 24.53 | 24.55 | 24.44 | 24.47 | 160,080 | -0.05(-0.20%) |
Feb 21, 2017 | 24.52 | 24.55 | 24.48 | 24.52 | 103,581 | +0.03(+0.12%) |
Feb 17, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.34(-1.37%) | |
Feb 16, 2017 | 24.80 | 24.88 | 24.78 | 24.83 | 270,071 | +0.03(+0.12%) |
Feb 15, 2017 | 24.85 | 24.87 | 24.76 | 24.80 | 231,811 | -0.01(-0.04%) |
Feb 14, 2017 | 24.78 | 24.83 | 24.77 | 24.81 | 225,628 | +0.03(+0.12%) |
Feb 13, 2017 | 24.81 | 24.82 | 24.76 | 24.78 | 115,182 | +0.02(+0.08%) |
Feb 10, 2017 | 24.80 | 24.81 | 24.69 | 24.76 | 117,100 | +0.06(+0.24%) |
Feb 09, 2017 | 24.75 | 24.80 | 24.63 | 24.70 | 79,031 | -0.05(-0.20%) |
Feb 08, 2017 | 24.75 | 24.86 | 24.71 | 24.75 | 132,577 | +0.01(+0.04%) |
Feb 07, 2017 | 24.69 | 24.78 | 24.62 | 24.74 | 94,551 | +0.02(+0.08%) |
Feb 06, 2017 | 24.73 | 24.75 | 24.70 | 24.72 | 107,602 | -0.01(-0.04%) |
Feb 03, 2017 | 24.50 | 24.73 | 24.49 | 24.73 | 92,948 | +0.24(+0.98%) |
Feb 02, 2017 | 24.40 | 24.50 | 24.36 | 24.49 | 113,497 | -0.11(-0.43%) |
Feb 01, 2017 | 24.60 | 24.65 | 24.55 | 24.59 | 70,368 | +0.00(+0.02%) |
Jan 31, 2017 | 24.52 | 24.60 | 24.49 | 24.59 | 151,037 | +0.12(+0.49%) |
Jan 30, 2017 | 24.41 | 24.53 | 24.34 | 24.47 | 48,615 | +0.05(+0.20%) |
Jan 27, 2017 | 24.36 | 24.47 | 24.35 | 24.42 | 68,324 | +0.06(+0.25%) |
Jan 26, 2017 | 24.21 | 24.42 | 24.21 | 24.36 | 96,608 | +0.08(+0.33%) |
Jan 25, 2017 | 24.31 | 24.37 | 24.22 | 24.28 | 686,983 | +0.01(+0.04%) |
Jan 24, 2017 | 24.30 | 24.30 | 24.20 | 24.27 | 87,752 | -0.03(-0.12%) |
Jan 23, 2017 | 24.10 | 24.32 | 24.10 | 24.30 | 344,092 | +0.15(+0.62%) |
Jan 20, 2017 | 24.00 | 24.20 | 23.99 | 24.15 | 102,971 | +0.19(+0.79%) |
Jan 19, 2017 | 24.35 | 24.35 | 23.93 | 23.96 | 128,399 | -0.31(-1.28%) |
Jan 18, 2017 | 24.40 | 24.40 | 24.26 | 24.27 | 470,669 | -0.13(-0.53%) |
Jan 17, 2017 | 24.44 | 24.50 | 23.40 | 24.40 | 64,924 | -0.10(-0.41%) |
Jan 13, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.07(+0.29%) | |
Jan 12, 2017 | 24.52 | 24.54 | 24.34 | 24.43 | 122,270 | -0.02(-0.08%) |
Jan 11, 2017 | 24.29 | 24.45 | 24.21 | 24.45 | 77,717 | +0.21(+0.87%) |
Jan 10, 2017 | 24.24 | 24.30 | 24.21 | 24.24 | 50,461 | +0.03(+0.12%) |
Jan 09, 2017 | 24.16 | 24.30 | 24.11 | 24.21 | 93,238 | +0.09(+0.37%) |
Jan 06, 2017 | 24.06 | 24.15 | 24.06 | 24.12 | 57,777 | +0.03(+0.12%) |
Jan 05, 2017 | 24.14 | 24.19 | 24.03 | 24.09 | 52,944 | -0.05(-0.21%) |
Jan 04, 2017 | 24.09 | 24.15 | 24.06 | 24.14 | 96,720 | +0.10(+0.42%) |
Jan 03, 2017 | 24.15 | 24.16 | 23.94 | 24.04 | 33,188 | +0.07(+0.29%) |
Dec 30, 2016 | 23.97 | 23.97 | 23.97 | 0 | -0.07(-0.29%) | |
Dec 29, 2016 | 24.07 | 24.08 | 23.93 | 24.04 | 53,002 | +0.08(+0.33%) |
Dec 28, 2016 | 24.00 | 24.02 | 23.85 | 23.96 | 63,063 | -0.16(-0.66%) |
Dec 27, 2016 | 24.11 | 24.15 | 23.72 | 24.12 | 262,202 | -0.04(-0.17%) |
Dec 23, 2016 | 24.16 | 24.16 | 24.16 | 0 | +0.40(+1.68%) | |
Dec 22, 2016 | 23.59 | 23.76 | 23.52 | 23.76 | 76,117 | +0.30(+1.28%) |
Dec 21, 2016 | 23.53 | 23.58 | 23.45 | 23.46 | 79,953 | +0.02(+0.09%) |
Dec 20, 2016 | 23.40 | 23.60 | 23.38 | 23.44 | 89,823 | +0.06(+0.26%) |
Dec 19, 2016 | 23.26 | 23.42 | 23.26 | 23.38 | 137,776 | +0.21(+0.91%) |
Dec 16, 2016 | 23.16 | 23.36 | 23.12 | 23.17 | 52,440 | +0.01(+0.04%) |
Dec 15, 2016 | 23.04 | 23.20 | 23.03 | 23.16 | 111,334 | +0.13(+0.56%) |
Dec 14, 2016 | 23.17 | 23.17 | 23.01 | 23.03 | 75,009 | -0.07(-0.30%) |
Dec 13, 2016 | 23.03 | 23.14 | 23.00 | 23.10 | 83,378 | +0.06(+0.26%) |
Dec 12, 2016 | 23.10 | 23.11 | 22.85 | 23.04 | 66,970 | -0.06(-0.26%) |
Dec 09, 2016 | 23.07 | 23.20 | 23.07 | 23.10 | 156,388 | +0.03(+0.13%) |
Dec 08, 2016 | 22.84 | 23.09 | 22.84 | 23.07 | 41,504 | +0.13(+0.57%) |
Dec 07, 2016 | 22.94 | 23.03 | 22.88 | 22.94 | 84,726 | +0.03(+0.13%) |
Dec 06, 2016 | 22.86 | 22.95 | 22.75 | 22.91 | 37,929 | +0.20(+0.88%) |
Dec 05, 2016 | 22.85 | 22.98 | 22.59 | 22.71 | 80,406 | -0.03(-0.13%) |
Dec 02, 2016 | 22.74 | 22.83 | 22.61 | 22.74 | 46,218 | -0.03(-0.13%) |
Dec 01, 2016 | 22.78 | 22.85 | 22.66 | 22.77 | 63,136 | +0.00(+0.00%) |
Nov 30, 2016 | 22.80 | 22.84 | 22.68 | 22.77 | 79,532 | -0.07(-0.31%) |
Nov 29, 2016 | 22.90 | 22.99 | 22.80 | 22.84 | 68,374 | -0.13(-0.57%) |
Nov 28, 2016 | 23.05 | 23.05 | 22.90 | 22.97 | 68,049 | +0.06(+0.26%) |
Nov 25, 2016 | 22.83 | 23.00 | 22.83 | 22.91 | 19,692 | +0.01(+0.04%) |
Nov 23, 2016 | 22.90 | 22.90 | 22.90 | 0 | +0.07(+0.31%) | |
Nov 22, 2016 | 22.95 | 23.04 | 22.79 | 22.83 | 48,945 | -0.15(-0.65%) |
Nov 21, 2016 | 23.20 | 23.20 | 22.93 | 22.98 | 40,879 | -0.04(-0.17%) |
Nov 18, 2016 | 23.17 | 23.17 | 22.90 | 23.02 | 86,018 | -0.48(-2.04%) |
Nov 17, 2016 | 23.46 | 23.50 | 23.33 | 23.50 | 69,804 | +0.04(+0.17%) |
Nov 16, 2016 | 23.31 | 23.48 | 23.20 | 23.46 | 126,130 | +0.35(+1.51%) |
Nov 15, 2016 | 22.90 | 23.13 | 22.90 | 23.11 | 102,002 | +0.28(+1.23%) |
Nov 14, 2016 | 22.94 | 22.95 | 22.70 | 22.83 | 281,420 | -0.05(-0.22%) |
Nov 11, 2016 | 22.86 | 23.02 | 22.82 | 22.88 | 243,888 | +0.06(+0.26%) |
Nov 10, 2016 | 23.01 | 23.10 | 22.82 | 22.82 | 100,164 | -0.09(-0.39%) |
Nov 09, 2016 | 23.06 | 23.09 | 22.82 | 22.91 | 145,313 | -0.29(-1.25%) |
Nov 08, 2016 | 23.13 | 23.27 | 23.05 | 23.20 | 150,779 | +0.13(+0.56%) |
Nov 07, 2016 | 23.21 | 23.26 | 23.00 | 23.07 | 74,301 | +0.07(+0.30%) |
Nov 04, 2016 | 22.88 | 23.07 | 22.84 | 23.00 | 73,911 | +0.18(+0.79%) |
Nov 03, 2016 | 23.08 | 23.08 | 22.76 | 22.82 | 59,390 | -0.20(-0.87%) |
Nov 02, 2016 | 23.03 | 23.08 | 22.98 | 23.02 | 87,034 | +0.00(+0.00%) |