Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 26.76 | 26.93 | 26.71 | 26.82 | 328,884 | +0.12(+0.45%) |
Nov 29, 2017 | 26.49 | 26.73 | 26.48 | 26.70 | 421,026 | +0.20(+0.75%) |
Nov 28, 2017 | 26.23 | 26.50 | 26.22 | 26.50 | 435,631 | +0.30(+1.15%) |
Nov 27, 2017 | 26.16 | 26.22 | 26.15 | 26.20 | 436,611 | +0.04(+0.16%) |
Nov 24, 2017 | 26.21 | 26.23 | 26.14 | 26.15 | 111,372 | +0.01(+0.03%) |
Nov 22, 2017 | 26.17 | 26.19 | 26.12 | 26.15 | 291,755 | -0.01(-0.03%) |
Nov 21, 2017 | 26.15 | 26.20 | 26.12 | 26.15 | 328,615 | +0.06(+0.23%) |
Nov 20, 2017 | 26.11 | 26.12 | 26.06 | 26.09 | 486,075 | +0.00(+0.00%) |
Nov 17, 2017 | 26.09 | 26.12 | 26.04 | 26.09 | 388,117 | -0.06(-0.23%) |
Nov 16, 2017 | 26.05 | 26.19 | 26.04 | 26.15 | 372,349 | +0.19(+0.73%) |
Nov 15, 2017 | 26.08 | 26.09 | 25.96 | 25.96 | 400,823 | -0.19(-0.73%) |
Nov 14, 2017 | 25.98 | 26.17 | 25.97 | 26.15 | 418,768 | +0.10(+0.40%) |
Nov 13, 2017 | 25.94 | 26.09 | 25.94 | 26.05 | 643,929 | +0.07(+0.27%) |
Nov 10, 2017 | 25.96 | 26.02 | 25.93 | 25.98 | 820,237 | -0.03(-0.13%) |
Nov 09, 2017 | 25.96 | 26.02 | 25.89 | 26.02 | 439,292 | -0.05(-0.20%) |
Nov 08, 2017 | 26.02 | 26.09 | 25.98 | 26.07 | 421,777 | +0.05(+0.20%) |
Nov 07, 2017 | 25.99 | 26.05 | 25.97 | 26.02 | 345,371 | +0.03(+0.10%) |
Nov 06, 2017 | 26.03 | 26.05 | 25.96 | 25.99 | 489,445 | -0.06(-0.23%) |
Nov 03, 2017 | 26.00 | 26.07 | 25.97 | 26.05 | 359,741 | +0.05(+0.20%) |
Nov 02, 2017 | 26.00 | 26.05 | 25.92 | 26.00 | 401,499 | +0.01(+0.03%) |
Nov 01, 2017 | 26.13 | 26.15 | 25.98 | 25.99 | 970,316 | -0.07(-0.27%) |
Oct 31, 2017 | 26.05 | 26.10 | 26.01 | 26.06 | 694,484 | +0.05(+0.20%) |
Oct 30, 2017 | 26.10 | 25.98 | 26.01 | 393,527 | -0.12(-0.46%) | |
Oct 27, 2017 | 26.10 | 26.14 | 26.00 | 26.13 | 392,326 | +0.03(+0.10%) |
Oct 26, 2017 | 26.12 | 26.18 | 26.10 | 26.10 | 594,477 | +0.04(+0.17%) |
Oct 25, 2017 | 26.15 | 26.15 | 25.90 | 26.06 | 413,852 | -0.11(-0.43%) |
Oct 24, 2017 | 26.24 | 26.27 | 26.15 | 26.17 | 533,557 | -0.06(-0.23%) |
Oct 23, 2017 | 26.27 | 26.28 | 26.21 | 26.23 | 477,862 | -0.02(-0.07%) |
Oct 20, 2017 | 26.21 | 26.27 | 26.18 | 26.25 | 518,133 | +0.07(+0.26%) |
Oct 19, 2017 | 26.05 | 26.18 | 26.02 | 26.18 | 351,290 | +0.08(+0.30%) |
Oct 18, 2017 | 26.09 | 26.15 | 26.05 | 26.10 | 417,809 | +0.03(+0.13%) |
Oct 17, 2017 | 26.01 | 26.07 | 25.98 | 26.07 | 417,683 | +0.06(+0.23%) |
Oct 16, 2017 | 26.06 | 26.07 | 25.96 | 26.01 | 321,524 | -0.04(-0.17%) |
Oct 13, 2017 | 26.09 | 26.14 | 26.03 | 26.05 | 446,174 | +0.02(+0.07%) |
Oct 12, 2017 | 25.94 | 26.05 | 25.94 | 26.03 | 412,244 | +0.06(+0.23%) |
Oct 11, 2017 | 25.94 | 25.98 | 25.92 | 25.97 | 410,452 | +0.03(+0.13%) |
Oct 10, 2017 | 25.85 | 25.94 | 25.85 | 25.94 | 566,271 | +0.16(+0.64%) |
Oct 09, 2017 | 25.89 | 25.90 | 25.76 | 25.77 | 283,502 | -0.09(-0.33%) |
Oct 06, 2017 | 25.85 | 25.89 | 25.82 | 25.86 | 597,362 | -0.04(-0.17%) |
Oct 05, 2017 | 25.85 | 25.92 | 25.83 | 25.90 | 399,453 | +0.06(+0.23%) |
Oct 04, 2017 | 25.78 | 25.85 | 25.75 | 25.84 | 629,290 | +0.04(+0.17%) |
Oct 03, 2017 | 25.78 | 25.80 | 25.72 | 25.80 | 462,624 | +0.03(+0.13%) |
Oct 02, 2017 | 25.68 | 25.80 | 25.63 | 25.77 | 1,433,655 | +0.09(+0.37%) |
Sep 29, 2017 | 25.68 | 25.71 | 25.64 | 25.67 | 711,157 | +0.00(+0.00%) |
Sep 28, 2017 | 25.59 | 25.68 | 25.54 | 25.67 | 662,134 | +0.05(+0.20%) |
Sep 27, 2017 | 25.66 | 25.71 | 25.51 | 25.62 | 674,106 | -0.02(-0.07%) |
Sep 26, 2017 | 25.64 | 25.67 | 25.60 | 25.64 | 322,697 | +0.00(+0.00%) |
Sep 25, 2017 | 25.52 | 25.64 | 25.52 | 25.64 | 296,115 | +0.12(+0.47%) |
Sep 22, 2017 | 25.54 | 25.55 | 25.49 | 25.52 | 360,574 | -0.01(-0.03%) |
Sep 21, 2017 | 25.55 | 25.62 | 25.51 | 25.52 | 416,770 | -0.05(-0.19%) |
Sep 20, 2017 | 25.60 | 25.63 | 25.48 | 25.57 | 391,727 | -0.02(-0.07%) |
Sep 19, 2017 | 25.64 | 25.65 | 25.58 | 25.59 | 349,193 | -0.03(-0.10%) |
Sep 18, 2017 | 25.68 | 25.69 | 25.56 | 25.62 | 377,355 | -0.03(-0.10%) |
Sep 15, 2017 | 25.57 | 25.64 | 25.53 | 25.64 | 322,603 | +0.09(+0.34%) |
Sep 14, 2017 | 25.51 | 25.56 | 25.45 | 25.56 | 1,200,817 | +0.04(+0.17%) |
Sep 13, 2017 | 25.53 | 25.57 | 25.51 | 25.51 | 578,271 | -0.06(-0.24%) |
Sep 12, 2017 | 25.58 | 25.61 | 25.51 | 25.57 | 299,685 | +0.01(+0.03%) |
Sep 11, 2017 | 25.43 | 25.58 | 25.43 | 25.57 | 521,245 | +0.23(+0.92%) |
Sep 08, 2017 | 25.16 | 25.36 | 25.14 | 25.33 | 371,682 | +0.12(+0.48%) |
Sep 07, 2017 | 25.24 | 25.24 | 25.12 | 25.21 | 721,986 | +0.02(+0.07%) |
Sep 06, 2017 | 25.17 | 25.23 | 25.14 | 25.20 | 382,200 | +0.07(+0.27%) |
Sep 05, 2017 | 25.23 | 25.26 | 25.05 | 25.13 | 456,786 | -0.13(-0.51%) |
Sep 01, 2017 | 25.26 | 25.32 | 25.26 | 25.26 | 612,858 | +0.03(+0.10%) |
Aug 31, 2017 | 25.20 | 25.26 | 25.19 | 25.23 | 790,502 | +0.08(+0.31%) |
Aug 30, 2017 | 25.13 | 25.18 | 25.08 | 25.15 | 418,052 | +0.03(+0.14%) |
Aug 29, 2017 | 25.06 | 25.14 | 25.06 | 25.12 | 435,805 | -0.03(-0.14%) |
Aug 28, 2017 | 25.24 | 25.24 | 25.09 | 25.15 | 339,425 | -0.04(-0.17%) |
Aug 25, 2017 | 25.17 | 25.26 | 25.16 | 25.20 | 535,111 | +0.11(+0.45%) |
Aug 24, 2017 | 25.23 | 25.25 | 25.08 | 25.08 | 573,292 | -0.11(-0.44%) |
Aug 23, 2017 | 25.17 | 25.23 | 25.14 | 25.20 | 494,019 | -0.04(-0.17%) |
Aug 22, 2017 | 25.14 | 25.26 | 25.13 | 25.24 | 1,016,353 | +0.15(+0.58%) |
Aug 21, 2017 | 25.05 | 25.13 | 25.00 | 25.09 | 281,098 | +0.04(+0.17%) |
Aug 18, 2017 | 25.09 | 25.16 | 25.02 | 25.05 | 622,817 | -0.09(-0.34%) |
Aug 17, 2017 | 25.39 | 25.43 | 25.12 | 25.14 | 607,246 | -0.30(-1.18%) |
Aug 16, 2017 | 25.39 | 25.46 | 25.39 | 25.44 | 311,286 | +0.08(+0.30%) |
Aug 15, 2017 | 25.41 | 25.41 | 25.33 | 25.36 | 393,168 | -0.04(-0.17%) |
Aug 14, 2017 | 25.28 | 25.43 | 25.28 | 25.40 | 318,966 | +0.21(+0.85%) |
Aug 11, 2017 | 25.22 | 25.26 | 25.14 | 25.19 | 483,870 | -0.05(-0.20%) |
Aug 10, 2017 | 25.36 | 25.38 | 25.23 | 25.24 | 442,636 | -0.21(-0.81%) |
Aug 09, 2017 | 25.43 | 25.45 | 25.39 | 25.45 | 401,085 | -0.02(-0.07%) |
Aug 08, 2017 | 25.46 | 25.56 | 25.42 | 25.46 | 488,176 | -0.03(-0.13%) |
Aug 07, 2017 | 25.47 | 25.50 | 25.43 | 25.50 | 335,237 | +0.02(+0.07%) |
Aug 04, 2017 | 25.50 | 25.51 | 25.42 | 25.48 | 403,447 | +0.02(+0.07%) |
Aug 03, 2017 | 25.45 | 25.50 | 25.43 | 25.46 | 685,671 | -0.03(-0.13%) |
Aug 02, 2017 | 25.51 | 25.51 | 25.42 | 25.50 | 467,543 | -0.01(-0.03%) |
Aug 01, 2017 | 25.51 | 25.54 | 25.45 | 25.51 | 931,314 | +0.04(+0.17%) |
Jul 31, 2017 | 25.41 | 25.50 | 25.39 | 25.46 | 393,591 | +0.07(+0.27%) |
Jul 28, 2017 | 25.40 | 25.44 | 25.32 | 25.39 | 341,222 | -0.04(-0.17%) |
Jul 27, 2017 | 25.37 | 25.44 | 25.33 | 25.44 | 514,889 | +0.05(+0.20%) |
Jul 26, 2017 | 25.41 | 25.41 | 25.35 | 25.39 | 424,428 | +0.02(+0.07%) |
Jul 25, 2017 | 25.35 | 25.39 | 25.30 | 25.37 | 817,158 | +0.10(+0.41%) |
Jul 24, 2017 | 25.31 | 25.32 | 25.23 | 25.26 | 398,193 | -0.06(-0.24%) |
Jul 21, 2017 | 25.27 | 25.33 | 25.22 | 25.32 | 1,838,678 | +0.04(+0.17%) |
Jul 20, 2017 | 25.24 | 25.32 | 25.22 | 25.28 | 977,475 | +0.09(+0.38%) |
Jul 19, 2017 | 25.14 | 25.20 | 25.10 | 25.19 | 513,990 | +0.09(+0.38%) |
Jul 18, 2017 | 25.10 | 25.10 | 25.02 | 25.09 | 803,906 | -0.02(-0.07%) |
Jul 17, 2017 | 25.11 | 25.14 | 25.07 | 25.11 | 447,249 | +0.01(+0.03%) |
Jul 14, 2017 | 25.05 | 25.15 | 25.04 | 25.10 | 637,929 | +0.09(+0.38%) |
Jul 13, 2017 | 25.05 | 25.05 | 24.96 | 25.01 | 608,919 | +0.01(+0.03%) |
Jul 12, 2017 | 25.02 | 25.08 | 24.98 | 25.00 | 792,758 | +0.13(+0.52%) |
Jul 11, 2017 | 24.91 | 24.91 | 24.75 | 24.87 | 633,119 | -0.05(-0.21%) |
Jul 10, 2017 | 25.01 | 25.03 | 24.91 | 24.92 | 641,725 | -0.10(-0.41%) |
Jul 07, 2017 | 24.96 | 25.04 | 24.91 | 25.02 | 972,418 | +0.11(+0.45%) |
Jul 06, 2017 | 25.05 | 25.05 | 24.89 | 24.91 | 697,689 | -0.20(-0.79%) |
Jul 05, 2017 | 25.20 | 25.20 | 25.05 | 25.11 | 578,922 | -0.12(-0.48%) |
Jul 03, 2017 | 25.20 | 25.32 | 25.16 | 25.23 | 322,721 | +0.10(+0.41%) |
Jun 30, 2017 | 25.17 | 25.20 | 25.09 | 25.13 | 620,938 | +0.04(+0.17%) |
Jun 29, 2017 | 25.31 | 25.31 | 24.98 | 25.08 | 472,532 | -0.20(-0.78%) |
Jun 28, 2017 | 25.30 | 25.40 | 25.26 | 25.28 | 1,080,072 | +0.09(+0.34%) |
Jun 27, 2017 | 25.36 | 25.36 | 25.19 | 25.20 | 1,372,989 | -0.15(-0.58%) |
Jun 26, 2017 | 25.34 | 25.39 | 25.31 | 25.34 | 499,585 | +0.08(+0.31%) |
Jun 23, 2017 | 25.26 | 25.33 | 25.21 | 25.26 | 687,851 | +0.01(+0.03%) |
Jun 22, 2017 | 25.26 | 25.32 | 25.22 | 25.26 | 667,281 | -0.01(-0.05%) |
Jun 21, 2017 | 25.42 | 25.44 | 25.23 | 25.27 | 491,135 | -0.11(-0.44%) |
Jun 20, 2017 | 25.53 | 25.54 | 25.36 | 25.38 | 571,420 | -0.16(-0.64%) |
Jun 19, 2017 | 25.57 | 25.59 | 25.50 | 25.54 | 518,395 | +0.03(+0.13%) |
Jun 16, 2017 | 25.48 | 25.51 | 25.36 | 25.51 | 542,372 | +0.03(+0.10%) |
Jun 15, 2017 | 25.35 | 25.48 | 25.34 | 25.48 | 995,637 | +0.03(+0.13%) |
Jun 14, 2017 | 25.46 | 25.49 | 25.36 | 25.45 | 732,175 | +0.04(+0.17%) |
Jun 13, 2017 | 25.38 | 25.42 | 25.31 | 25.41 | 829,945 | +0.07(+0.27%) |
Jun 12, 2017 | 25.28 | 25.40 | 25.26 | 25.34 | 1,019,364 | +0.06(+0.24%) |
Jun 09, 2017 | 25.14 | 25.29 | 25.12 | 25.28 | 820,650 | +0.14(+0.54%) |
Jun 08, 2017 | 25.13 | 25.16 | 25.06 | 25.14 | 403,034 | +0.01(+0.03%) |
Jun 07, 2017 | 25.15 | 25.19 | 25.09 | 25.13 | 672,060 | +0.03(+0.10%) |
Jun 06, 2017 | 25.18 | 25.18 | 25.11 | 25.11 | 420,686 | -0.11(-0.44%) |
Jun 05, 2017 | 25.31 | 25.32 | 25.22 | 25.22 | 626,617 | -0.11(-0.44%) |
Jun 02, 2017 | 25.31 | 25.36 | 25.24 | 25.33 | 467,488 | +0.07(+0.27%) |
Jun 01, 2017 | 25.09 | 25.27 | 25.05 | 25.26 | 498,072 | +0.21(+0.85%) |
May 31, 2017 | 25.03 | 25.06 | 24.95 | 25.05 | 454,814 | +0.06(+0.24%) |
May 30, 2017 | 24.97 | 25.00 | 24.93 | 24.99 | 346,148 | -0.02(-0.07%) |
May 26, 2017 | 25.00 | 25.01 | 24.97 | 25.00 | 349,933 | -0.01(-0.03%) |
May 25, 2017 | 24.95 | 25.06 | 24.94 | 25.01 | 407,515 | +0.10(+0.41%) |
May 24, 2017 | 24.86 | 24.92 | 24.84 | 24.91 | 346,110 | +0.04(+0.17%) |
May 23, 2017 | 24.84 | 24.90 | 24.82 | 24.87 | 593,114 | +0.05(+0.21%) |
May 22, 2017 | 24.71 | 24.83 | 24.69 | 24.82 | 636,201 | +0.14(+0.55%) |
May 19, 2017 | 24.56 | 24.72 | 24.51 | 24.68 | 373,952 | +0.15(+0.63%) |
May 18, 2017 | 24.47 | 24.59 | 24.38 | 24.53 | 757,822 | +0.06(+0.24%) |
May 17, 2017 | 24.57 | 24.62 | 24.47 | 24.47 | 601,087 | -0.23(-0.93%) |
May 16, 2017 | 24.80 | 24.82 | 24.68 | 24.70 | 359,194 | -0.07(-0.28%) |
May 15, 2017 | 24.69 | 24.79 | 24.69 | 24.77 | 595,997 | +0.13(+0.52%) |
May 12, 2017 | 24.68 | 24.68 | 24.63 | 24.64 | 422,926 | -0.06(-0.24%) |
May 11, 2017 | 24.70 | 24.71 | 24.57 | 24.70 | 428,542 | -0.08(-0.31%) |
May 10, 2017 | 24.71 | 24.78 | 24.71 | 24.77 | 495,003 | +0.05(+0.21%) |
May 09, 2017 | 24.83 | 24.85 | 24.67 | 24.72 | 495,804 | -0.09(-0.34%) |
May 08, 2017 | 24.89 | 24.91 | 24.78 | 24.81 | 397,596 | -0.08(-0.31%) |
May 05, 2017 | 24.81 | 24.89 | 24.79 | 24.89 | 404,976 | +0.11(+0.45%) |
May 04, 2017 | 24.76 | 24.77 | 24.66 | 24.77 | 1,210,483 | +0.06(+0.24%) |
May 03, 2017 | 24.71 | 24.73 | 24.63 | 24.71 | 658,193 | -0.03(-0.10%) |
May 02, 2017 | 24.77 | 24.80 | 24.69 | 24.74 | 508,201 | +0.02(+0.07%) |
May 01, 2017 | 24.84 | 24.84 | 24.71 | 24.72 | 587,231 | -0.09(-0.34%) |
Apr 28, 2017 | 24.92 | 24.92 | 24.78 | 24.81 | 629,537 | -0.12(-0.48%) |
Apr 27, 2017 | 24.96 | 25.01 | 24.89 | 24.93 | 507,025 | -0.02(-0.07%) |
Apr 26, 2017 | 24.95 | 25.07 | 24.93 | 24.95 | 722,172 | -0.04(-0.17%) |
Apr 25, 2017 | 24.98 | 25.02 | 24.95 | 24.99 | 1,183,437 | +0.07(+0.27%) |
Apr 24, 2017 | 24.90 | 24.95 | 24.86 | 24.92 | 611,904 | +0.21(+0.86%) |
Apr 21, 2017 | 24.71 | 24.73 | 24.66 | 24.71 | 1,248,832 | -0.01(-0.03%) |
Apr 20, 2017 | 24.65 | 24.74 | 24.58 | 24.71 | 589,950 | +0.11(+0.45%) |
Apr 19, 2017 | 24.73 | 24.73 | 24.58 | 24.60 | 807,352 | -0.09(-0.35%) |
Apr 18, 2017 | 24.67 | 24.71 | 24.63 | 24.69 | 650,756 | -0.05(-0.21%) |
Apr 17, 2017 | 24.59 | 24.74 | 24.59 | 24.74 | 1,026,787 | +0.20(+0.80%) |
Apr 13, 2017 | 24.70 | 24.70 | 24.53 | 24.54 | 821,030 | -0.19(-0.76%) |
Apr 12, 2017 | 24.77 | 24.77 | 24.68 | 24.73 | 580,408 | -0.05(-0.21%) |
Apr 11, 2017 | 24.74 | 24.79 | 24.64 | 24.78 | 1,255,663 | +0.03(+0.10%) |
Apr 10, 2017 | 24.73 | 24.81 | 24.67 | 24.76 | 549,816 | +0.03(+0.14%) |
Apr 07, 2017 | 24.73 | 24.77 | 24.70 | 24.72 | 2,218,549 | +0.00(+0.00%) |
Apr 06, 2017 | 24.71 | 24.77 | 24.65 | 24.72 | 741,446 | +0.03(+0.10%) |
Apr 05, 2017 | 24.80 | 24.91 | 24.67 | 24.70 | 901,360 | -0.03(-0.14%) |
Apr 04, 2017 | 24.70 | 24.77 | 24.65 | 24.73 | 832,283 | +0.02(+0.07%) |
Apr 03, 2017 | 24.80 | 24.80 | 24.61 | 24.71 | 1,093,807 | -0.07(-0.28%) |
Mar 31, 2017 | 24.79 | 24.88 | 24.77 | 24.78 | 585,994 | -0.02(-0.07%) |
Mar 30, 2017 | 24.79 | 24.83 | 24.72 | 24.80 | 623,204 | +0.00(+0.00%) |
Mar 29, 2017 | 24.79 | 24.82 | 24.71 | 24.80 | 504,113 | -0.02(-0.07%) |
Mar 28, 2017 | 24.69 | 24.83 | 24.65 | 24.82 | 767,569 | +0.11(+0.45%) |
Mar 27, 2017 | 24.62 | 24.74 | 24.59 | 24.71 | 815,256 | -0.03(-0.10%) |
Mar 24, 2017 | 24.78 | 24.83 | 24.65 | 24.73 | 837,923 | +0.00(+0.00%) |
Mar 23, 2017 | 24.71 | 24.88 | 24.68 | 24.73 | 745,743 | -0.01(-0.05%) |
Mar 22, 2017 | 24.71 | 24.79 | 24.63 | 24.74 | 603,701 | +0.03(+0.14%) |
Mar 21, 2017 | 24.91 | 24.94 | 24.67 | 24.71 | 889,951 | -0.13(-0.52%) |
Mar 20, 2017 | 24.95 | 24.97 | 24.80 | 24.84 | 468,646 | -0.11(-0.44%) |
Mar 17, 2017 | 24.95 | 25.00 | 24.88 | 24.95 | 528,288 | +0.04(+0.17%) |
Mar 16, 2017 | 24.99 | 25.00 | 24.84 | 24.90 | 583,940 | -0.03(-0.14%) |
Mar 15, 2017 | 24.73 | 25.01 | 24.71 | 24.94 | 840,469 | +0.25(+1.03%) |
Mar 14, 2017 | 24.71 | 24.71 | 24.62 | 24.68 | 574,394 | -0.06(-0.24%) |
Mar 13, 2017 | 24.70 | 24.75 | 24.68 | 24.74 | 420,086 | +0.04(+0.17%) |
Mar 10, 2017 | 24.69 | 24.74 | 24.61 | 24.70 | 1,088,344 | +0.12(+0.48%) |
Mar 09, 2017 | 24.61 | 24.65 | 24.53 | 24.58 | 944,347 | -0.03(-0.10%) |
Mar 08, 2017 | 24.74 | 24.79 | 24.58 | 24.61 | 687,068 | -0.14(-0.55%) |
Mar 07, 2017 | 24.75 | 24.83 | 24.73 | 24.74 | 704,865 | -0.08(-0.31%) |
Mar 06, 2017 | 24.84 | 24.85 | 24.76 | 24.82 | 652,698 | -0.09(-0.34%) |
Mar 03, 2017 | 24.96 | 24.97 | 24.81 | 24.90 | 579,005 | -0.04(-0.17%) |
Mar 02, 2017 | 25.01 | 25.03 | 24.93 | 24.95 | 680,375 | -0.09(-0.34%) |
Mar 01, 2017 | 24.94 | 25.08 | 24.90 | 25.03 | 1,182,254 | +0.18(+0.72%) |
Feb 28, 2017 | 24.86 | 24.90 | 24.81 | 24.85 | 1,097,565 | -0.05(-0.20%) |
Feb 27, 2017 | 24.92 | 24.94 | 24.85 | 24.90 | 650,754 | -0.02(-0.07%) |
Feb 24, 2017 | 24.78 | 24.92 | 24.75 | 24.92 | 1,130,939 | +0.09(+0.38%) |
Feb 23, 2017 | 24.81 | 24.88 | 24.74 | 24.83 | 498,629 | +0.09(+0.34%) |
Feb 22, 2017 | 24.70 | 24.75 | 24.66 | 24.74 | 866,302 | +0.02(+0.07%) |
Feb 21, 2017 | 24.63 | 24.74 | 24.59 | 24.73 | 818,800 | +0.12(+0.48%) |
Feb 17, 2017 | 24.61 | 24.61 | 24.61 | 0 | +0.07(+0.28%) | |
Feb 16, 2017 | 24.49 | 24.54 | 24.41 | 24.54 | 816,647 | +0.08(+0.31%) |
Feb 15, 2017 | 24.32 | 24.48 | 24.28 | 24.46 | 910,983 | +0.09(+0.38%) |
Feb 14, 2017 | 24.37 | 24.37 | 24.24 | 24.37 | 839,459 | +0.01(+0.03%) |
Feb 13, 2017 | 24.33 | 24.39 | 24.30 | 24.36 | 727,471 | +0.09(+0.39%) |
Feb 10, 2017 | 24.17 | 24.27 | 24.15 | 24.27 | 756,848 | +0.13(+0.53%) |
Feb 09, 2017 | 24.11 | 24.18 | 24.09 | 24.14 | 1,301,346 | +0.06(+0.25%) |
Feb 08, 2017 | 24.08 | 23.98 | 24.08 | 511,868 | +0.06(+0.25%) | |
Feb 07, 2017 | 24.05 | 24.06 | 23.98 | 24.02 | 715,718 | +0.03(+0.11%) |
Feb 06, 2017 | 24.06 | 24.07 | 23.98 | 23.99 | 754,200 | -0.10(-0.42%) |
Feb 03, 2017 | 24.04 | 24.11 | 23.99 | 24.10 | 688,665 | +0.17(+0.71%) |
Feb 02, 2017 | 23.82 | 23.94 | 23.81 | 23.93 | 900,668 | +0.11(+0.46%) |
Feb 01, 2017 | 23.95 | 23.98 | 23.78 | 23.82 | 935,392 | -0.17(-0.71%) |
Jan 31, 2017 | 23.87 | 23.99 | 23.82 | 23.99 | 762,220 | +0.10(+0.43%) |
Jan 30, 2017 | 23.95 | 23.95 | 23.80 | 23.88 | 1,094,626 | -0.11(-0.46%) |
Jan 27, 2017 | 24.08 | 24.11 | 23.97 | 23.99 | 1,591,703 | -0.06(-0.25%) |
Jan 26, 2017 | 24.11 | 24.16 | 24.02 | 24.05 | 1,479,272 | -0.08(-0.32%) |
Jan 25, 2017 | 24.09 | 24.15 | 24.02 | 24.13 | 1,398,680 | +0.13(+0.53%) |
Jan 24, 2017 | 23.89 | 24.03 | 23.87 | 24.00 | 724,760 | +0.16(+0.68%) |
Jan 23, 2017 | 23.91 | 23.91 | 23.81 | 23.84 | 961,367 | -0.07(-0.28%) |
Jan 20, 2017 | 23.88 | 23.96 | 23.83 | 23.91 | 1,372,157 | +0.07(+0.29%) |
Jan 19, 2017 | 23.98 | 23.99 | 23.78 | 23.84 | 908,375 | -0.14(-0.57%) |
Jan 18, 2017 | 23.96 | 23.99 | 23.92 | 23.98 | 601,798 | +0.04(+0.18%) |
Jan 17, 2017 | 23.91 | 23.98 | 23.88 | 23.94 | 814,910 | +0.01(+0.04%) |
Jan 13, 2017 | 23.93 | 23.93 | 23.93 | 0 | +0.03(+0.14%) | |
Jan 12, 2017 | 23.93 | 23.93 | 23.75 | 23.89 | 616,751 | -0.03(-0.14%) |
Jan 11, 2017 | 23.85 | 23.93 | 23.81 | 23.93 | 587,287 | +0.09(+0.36%) |
Jan 10, 2017 | 23.87 | 23.91 | 23.80 | 23.84 | 863,510 | +0.01(+0.04%) |
Jan 09, 2017 | 23.97 | 23.99 | 23.83 | 23.83 | 855,653 | -0.18(-0.74%) |
Jan 06, 2017 | 24.01 | 24.07 | 23.92 | 24.01 | 1,034,171 | +0.01(+0.04%) |
Jan 05, 2017 | 24.05 | 24.05 | 23.96 | 24.00 | 1,071,162 | -0.06(-0.25%) |
Jan 04, 2017 | 23.98 | 24.09 | 23.96 | 24.06 | 898,496 | +0.14(+0.60%) |
Jan 03, 2017 | 23.96 | 23.96 | 23.81 | 23.92 | 1,264,364 | +0.09(+0.39%) |
Dec 30, 2016 | 23.82 | 23.82 | 23.82 | 0 | -0.09(-0.36%) | |
Dec 29, 2016 | 23.85 | 23.92 | 23.85 | 23.91 | 443,460 | +0.09(+0.39%) |
Dec 28, 2016 | 24.03 | 24.03 | 23.78 | 23.82 | 585,221 | -0.17(-0.71%) |
Dec 27, 2016 | 24.00 | 24.04 | 23.98 | 23.99 | 720,154 | +0.03(+0.11%) |
Dec 23, 2016 | 23.96 | 23.96 | 23.96 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 23.95 | 23.97 | 23.88 | 23.97 | 568,569 | +0.01(+0.04%) |
Dec 21, 2016 | 24.04 | 24.06 | 23.94 | 23.96 | 614,525 | -0.08(-0.34%) |
Dec 20, 2016 | 24.04 | 24.05 | 23.98 | 24.04 | 669,547 | +0.08(+0.35%) |
Dec 19, 2016 | 23.95 | 23.99 | 23.91 | 23.96 | 518,053 | +0.03(+0.14%) |
Dec 16, 2016 | 23.87 | 23.95 | 23.84 | 23.93 | 748,637 | +0.07(+0.28%) |
Dec 15, 2016 | 23.79 | 23.92 | 23.70 | 23.86 | 1,072,581 | +0.09(+0.39%) |
Dec 14, 2016 | 24.08 | 24.13 | 23.73 | 23.76 | 679,881 | -0.32(-1.33%) |
Dec 13, 2016 | 24.03 | 24.10 | 23.99 | 24.09 | 1,198,143 | +0.15(+0.64%) |
Dec 12, 2016 | 23.88 | 23.96 | 23.87 | 23.93 | 822,778 | +0.04(+0.18%) |
Dec 09, 2016 | 23.77 | 23.89 | 23.76 | 23.89 | 736,425 | +0.14(+0.60%) |
Dec 08, 2016 | 23.66 | 23.78 | 23.55 | 23.75 | 993,442 | +0.08(+0.36%) |
Dec 07, 2016 | 23.37 | 23.66 | 23.35 | 23.66 | 844,209 | +0.31(+1.34%) |
Dec 06, 2016 | 23.30 | 23.35 | 23.24 | 23.35 | 1,087,514 | +0.08(+0.33%) |
Dec 05, 2016 | 23.22 | 23.27 | 23.19 | 23.27 | 932,337 | +0.08(+0.36%) |
Dec 02, 2016 | 23.16 | 23.24 | 23.11 | 23.19 | 630,958 | +0.08(+0.37%) |