Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 24.14 | 24.29 | 23.33 | 23.39 | 31,969 | -0.66(-2.74%) |
Feb 27, 2018 | 24.26 | 24.40 | 24.02 | 24.05 | 36,755 | -0.11(-0.47%) |
Feb 26, 2018 | 23.91 | 24.60 | 23.82 | 24.16 | 50,788 | +0.32(+1.34%) |
Feb 23, 2018 | 23.26 | 24.14 | 22.82 | 23.84 | 127,916 | +0.74(+3.22%) |
Feb 22, 2018 | 23.27 | 23.88 | 22.27 | 23.10 | 83,837 | -0.25(-1.09%) |
Feb 21, 2018 | 23.09 | 23.45 | 23.03 | 23.35 | 37,863 | +0.36(+1.56%) |
Feb 20, 2018 | 24.09 | 24.11 | 22.80 | 23.00 | 89,885 | -1.09(-4.54%) |
Feb 16, 2018 | 24.09 | 24.09 | 24.09 | 0 | +0.28(+1.19%) | |
Feb 15, 2018 | 24.24 | 24.24 | 23.27 | 23.81 | 31,408 | -0.12(-0.51%) |
Feb 14, 2018 | 24.16 | 24.44 | 23.57 | 23.93 | 49,326 | -0.57(-2.31%) |
Feb 13, 2018 | 22.69 | 24.83 | 21.73 | 24.49 | 86,217 | +1.72(+7.57%) |
Feb 12, 2018 | 23.23 | 23.23 | 22.50 | 22.77 | 34,150 | -0.39(-1.67%) |
Feb 09, 2018 | 23.38 | 24.87 | 22.55 | 23.16 | 31,772 | +0.06(+0.25%) |
Feb 08, 2018 | 23.35 | 23.84 | 23.02 | 23.10 | 44,393 | -0.23(-0.97%) |
Feb 07, 2018 | 23.24 | 23.88 | 21.35 | 23.33 | 24,858 | -0.37(-1.55%) |
Feb 06, 2018 | 23.16 | 24.10 | 22.95 | 23.69 | 44,787 | -0.11(-0.48%) |
Feb 05, 2018 | 24.65 | 24.65 | 23.31 | 23.81 | 41,013 | -1.05(-4.21%) |
Feb 02, 2018 | 25.59 | 25.59 | 24.76 | 24.85 | 22,647 | -0.81(-3.16%) |
Feb 01, 2018 | 24.46 | 25.92 | 24.45 | 25.66 | 49,015 | +0.98(+3.97%) |
Jan 31, 2018 | 24.81 | 25.02 | 24.31 | 24.68 | 44,599 | -0.06(-0.23%) |
Jan 30, 2018 | 24.74 | 24.74 | 24.34 | 24.74 | 33,781 | -0.22(-0.87%) |
Jan 29, 2018 | 25.20 | 25.32 | 24.95 | 24.95 | 13,794 | -0.23(-0.90%) |
Jan 26, 2018 | 25.20 | 25.30 | 25.01 | 25.18 | 17,561 | -0.09(-0.37%) |
Jan 25, 2018 | 24.90 | 25.61 | 24.60 | 25.28 | 19,234 | +0.09(+0.37%) |
Jan 24, 2018 | 25.39 | 25.67 | 25.07 | 25.18 | 23,667 | -0.17(-0.67%) |
Jan 23, 2018 | 25.55 | 25.76 | 25.25 | 25.35 | 16,375 | -0.27(-1.07%) |
Jan 22, 2018 | 25.73 | 25.80 | 25.16 | 25.62 | 40,936 | -0.08(-0.29%) |
Jan 19, 2018 | 24.87 | 25.76 | 24.87 | 25.70 | 26,333 | +0.86(+3.45%) |
Jan 18, 2018 | 25.17 | 25.19 | 24.66 | 24.84 | 24,027 | -0.44(-1.75%) |
Jan 17, 2018 | 25.12 | 25.42 | 25.03 | 25.28 | 22,027 | +0.30(+1.21%) |
Jan 16, 2018 | 25.45 | 25.76 | 24.96 | 24.98 | 28,567 | -0.46(-1.81%) |
Jan 12, 2018 | 25.44 | 25.44 | 25.44 | 0 | +0.05(+0.19%) | |
Jan 11, 2018 | 25.13 | 25.76 | 25.12 | 25.40 | 49,554 | +0.24(+0.94%) |
Jan 10, 2018 | 25.25 | 24.77 | 25.16 | 40,888 | -0.11(-0.45%) | |
Jan 09, 2018 | 25.50 | 25.75 | 24.98 | 25.28 | 35,707 | -0.15(-0.59%) |
Jan 08, 2018 | 24.73 | 25.61 | 24.39 | 25.43 | 66,642 | +0.61(+2.47%) |
Jan 05, 2018 | 24.93 | 25.00 | 24.63 | 24.81 | 45,029 | +0.02(+0.08%) |
Jan 04, 2018 | 24.68 | 24.93 | 24.51 | 24.79 | 23,392 | +0.14(+0.57%) |
Jan 03, 2018 | 24.76 | 25.24 | 24.55 | 24.65 | 24,665 | -0.10(-0.42%) |
Jan 02, 2018 | 24.77 | 25.11 | 24.33 | 24.76 | 66,989 | +0.07(+0.27%) |
Dec 29, 2017 | 24.69 | 24.69 | 24.69 | 0 | -0.17(-0.68%) | |
Dec 28, 2017 | 24.82 | 25.15 | 24.43 | 24.86 | 27,900 | +0.18(+0.73%) |
Dec 27, 2017 | 24.55 | 24.79 | 24.46 | 24.68 | 23,949 | +0.01(+0.04%) |
Dec 26, 2017 | 24.68 | 24.90 | 24.64 | 24.67 | 30,628 | -0.13(-0.52%) |
Dec 22, 2017 | 24.46 | 24.91 | 24.39 | 24.80 | 35,376 | +0.13(+0.53%) |
Dec 21, 2017 | 24.91 | 25.02 | 24.41 | 24.67 | 31,170 | +0.00(+0.00%) |
Dec 20, 2017 | 24.91 | 24.95 | 24.52 | 24.67 | 37,457 | -0.23(-0.93%) |
Dec 19, 2017 | 25.02 | 25.02 | 24.77 | 24.91 | 33,071 | -0.06(-0.22%) |
Dec 18, 2017 | 25.07 | 26.01 | 24.75 | 24.96 | 54,725 | +0.17(+0.68%) |
Dec 15, 2017 | 24.23 | 25.34 | 24.23 | 24.79 | 98,318 | +0.57(+2.34%) |
Dec 14, 2017 | 24.41 | 24.65 | 23.97 | 24.23 | 30,154 | -0.22(-0.91%) |
Dec 13, 2017 | 24.26 | 24.60 | 23.82 | 24.45 | 53,324 | +0.25(+1.04%) |
Dec 12, 2017 | 24.37 | 24.87 | 24.01 | 24.20 | 22,933 | -0.05(-0.19%) |
Dec 11, 2017 | 24.41 | 24.99 | 23.45 | 24.24 | 89,068 | -0.04(-0.15%) |
Dec 08, 2017 | 24.84 | 25.05 | 24.20 | 24.28 | 60,922 | -0.50(-2.03%) |
Dec 07, 2017 | 24.86 | 25.92 | 24.61 | 24.78 | 91,485 | -0.03(-0.11%) |
Dec 06, 2017 | 24.92 | 25.02 | 24.65 | 24.81 | 45,584 | -0.25(-1.00%) |
Dec 05, 2017 | 25.34 | 25.98 | 25.06 | 25.06 | 41,856 | -0.24(-0.96%) |
Dec 04, 2017 | 25.20 | 25.79 | 25.09 | 25.30 | 58,099 | +0.15(+0.59%) |
Dec 01, 2017 | 25.49 | 25.49 | 24.64 | 25.16 | 72,595 | -0.33(-1.31%) |
Nov 30, 2017 | 25.92 | 25.92 | 25.32 | 25.49 | 55,091 | -0.32(-1.23%) |
Nov 29, 2017 | 25.44 | 25.94 | 25.19 | 25.81 | 29,133 | +0.37(+1.46%) |
Nov 28, 2017 | 25.20 | 25.55 | 24.75 | 25.44 | 41,243 | +0.29(+1.15%) |
Nov 27, 2017 | 24.71 | 25.37 | 24.61 | 25.15 | 40,982 | +0.64(+2.62%) |
Nov 24, 2017 | 24.63 | 24.63 | 24.33 | 24.51 | 19,978 | -0.29(-1.16%) |
Nov 22, 2017 | 25.26 | 26.76 | 24.57 | 24.79 | 35,852 | -0.01(-0.04%) |
Nov 21, 2017 | 24.79 | 25.02 | 24.54 | 24.80 | 32,923 | +0.15(+0.60%) |
Nov 20, 2017 | 24.63 | 24.76 | 24.25 | 24.65 | 46,524 | +0.07(+0.30%) |
Nov 17, 2017 | 24.56 | 24.90 | 24.26 | 24.58 | 30,506 | +0.01(+0.04%) |
Nov 16, 2017 | 24.11 | 24.80 | 24.11 | 24.57 | 31,633 | +0.65(+2.72%) |
Nov 15, 2017 | 24.18 | 24.73 | 23.55 | 23.92 | 32,619 | -0.33(-1.38%) |
Nov 14, 2017 | 24.12 | 24.35 | 24.02 | 24.25 | 25,339 | +0.13(+0.54%) |
Nov 13, 2017 | 23.97 | 24.35 | 23.71 | 24.12 | 35,693 | +0.08(+0.35%) |
Nov 10, 2017 | 24.14 | 24.33 | 23.93 | 24.04 | 32,571 | -0.28(-1.15%) |
Nov 09, 2017 | 24.35 | 24.35 | 23.94 | 24.32 | 36,604 | -0.08(-0.34%) |
Nov 08, 2017 | 24.55 | 24.69 | 24.11 | 24.40 | 76,108 | -0.27(-1.09%) |
Nov 07, 2017 | 24.83 | 24.83 | 24.48 | 24.67 | 79,440 | -0.07(-0.26%) |
Nov 06, 2017 | 24.66 | 25.09 | 24.64 | 24.74 | 49,173 | +0.10(+0.42%) |
Nov 03, 2017 | 24.78 | 24.78 | 24.49 | 24.64 | 42,294 | -0.10(-0.41%) |
Nov 02, 2017 | 24.74 | 25.10 | 24.61 | 24.74 | 67,969 | -0.11(-0.45%) |
Nov 01, 2017 | 25.30 | 25.38 | 24.70 | 24.85 | 70,972 | -0.26(-1.04%) |
Oct 31, 2017 | 25.12 | 25.43 | 25.00 | 25.11 | 61,821 | +0.14(+0.56%) |
Oct 30, 2017 | 24.83 | 25.30 | 24.67 | 24.97 | 47,309 | +0.00(+0.00%) |
Oct 27, 2017 | 25.28 | 25.49 | 24.45 | 24.97 | 80,876 | -0.29(-1.14%) |
Oct 26, 2017 | 25.11 | 25.46 | 24.61 | 25.26 | 48,375 | +0.33(+1.31%) |
Oct 25, 2017 | 25.28 | 25.38 | 24.82 | 24.93 | 60,995 | -0.46(-1.79%) |
Oct 24, 2017 | 25.70 | 25.82 | 25.32 | 25.39 | 89,436 | -0.33(-1.27%) |
Oct 23, 2017 | 26.09 | 26.28 | 25.69 | 25.71 | 39,104 | -0.49(-1.88%) |
Oct 20, 2017 | 26.24 | 26.48 | 25.82 | 26.21 | 52,261 | +0.30(+1.15%) |
Oct 19, 2017 | 25.97 | 26.43 | 25.88 | 25.91 | 39,784 | -0.26(-1.00%) |
Oct 18, 2017 | 26.00 | 26.76 | 25.30 | 26.17 | 91,043 | -1.01(-3.73%) |
Oct 17, 2017 | 27.05 | 27.40 | 26.88 | 27.18 | 32,693 | +0.08(+0.31%) |
Oct 16, 2017 | 27.00 | 27.36 | 26.90 | 27.10 | 37,815 | +0.22(+0.83%) |
Oct 13, 2017 | 26.81 | 27.20 | 26.74 | 26.88 | 42,636 | +0.09(+0.35%) |
Oct 12, 2017 | 26.56 | 27.05 | 26.40 | 26.78 | 32,514 | +0.24(+0.91%) |
Oct 11, 2017 | 26.27 | 26.63 | 26.23 | 26.54 | 24,997 | +0.20(+0.78%) |
Oct 10, 2017 | 26.53 | 26.75 | 26.23 | 26.34 | 35,699 | -0.17(-0.63%) |
Oct 09, 2017 | 26.51 | 26.89 | 26.43 | 26.50 | 26,540 | +0.15(+0.56%) |
Oct 06, 2017 | 26.41 | 26.74 | 26.25 | 26.36 | 38,595 | -0.07(-0.28%) |
Oct 05, 2017 | 26.42 | 26.71 | 26.31 | 26.43 | 23,293 | +0.11(+0.42%) |
Oct 04, 2017 | 26.63 | 26.81 | 26.22 | 26.32 | 46,249 | -0.21(-0.81%) |
Oct 03, 2017 | 26.59 | 26.85 | 26.35 | 26.53 | 39,129 | -0.06(-0.21%) |
Oct 02, 2017 | 26.27 | 26.77 | 26.10 | 26.59 | 35,943 | +0.37(+1.42%) |
Sep 29, 2017 | 25.84 | 26.30 | 25.84 | 26.22 | 43,412 | +0.44(+1.70%) |
Sep 28, 2017 | 25.88 | 26.22 | 25.71 | 25.78 | 35,109 | -0.15(-0.57%) |
Sep 27, 2017 | 25.33 | 26.13 | 25.33 | 25.93 | 64,602 | +0.52(+2.05%) |
Sep 26, 2017 | 24.86 | 25.50 | 24.84 | 25.41 | 26,902 | +0.71(+2.86%) |
Sep 25, 2017 | 24.77 | 24.91 | 24.44 | 24.70 | 48,993 | +0.03(+0.11%) |
Sep 22, 2017 | 24.13 | 24.87 | 24.11 | 24.67 | 63,254 | +0.54(+2.24%) |
Sep 21, 2017 | 24.27 | 24.35 | 24.04 | 24.13 | 63,999 | -0.13(-0.54%) |
Sep 20, 2017 | 24.47 | 24.61 | 24.24 | 24.26 | 38,638 | -0.20(-0.80%) |
Sep 19, 2017 | 24.19 | 24.61 | 24.19 | 24.46 | 41,111 | +0.20(+0.80%) |
Sep 18, 2017 | 24.24 | 24.42 | 24.14 | 24.26 | 44,103 | +0.03(+0.12%) |
Sep 15, 2017 | 24.35 | 24.38 | 23.98 | 24.24 | 68,166 | -0.06(-0.23%) |
Sep 14, 2017 | 24.14 | 24.52 | 23.62 | 24.29 | 39,609 | +0.04(+0.15%) |
Sep 13, 2017 | 24.10 | 24.45 | 24.08 | 24.25 | 27,060 | +0.04(+0.15%) |
Sep 12, 2017 | 23.91 | 24.46 | 23.85 | 24.22 | 57,995 | +0.20(+0.85%) |
Sep 11, 2017 | 23.64 | 24.05 | 23.53 | 24.01 | 106,422 | +0.37(+1.57%) |
Sep 08, 2017 | 23.90 | 23.98 | 23.43 | 23.64 | 53,397 | -0.24(-1.01%) |
Sep 07, 2017 | 23.94 | 24.02 | 23.58 | 23.88 | 34,997 | +0.06(+0.23%) |
Sep 06, 2017 | 23.62 | 24.11 | 23.62 | 23.83 | 45,993 | +0.11(+0.47%) |
Sep 05, 2017 | 23.44 | 23.91 | 23.43 | 23.71 | 73,556 | +0.02(+0.08%) |
Sep 01, 2017 | 23.72 | 23.72 | 23.01 | 23.70 | 55,390 | -0.03(-0.12%) |
Aug 31, 2017 | 23.35 | 23.79 | 23.14 | 23.72 | 29,654 | +0.37(+1.59%) |
Aug 30, 2017 | 23.46 | 23.57 | 23.08 | 23.35 | 43,298 | -0.18(-0.75%) |
Aug 29, 2017 | 22.71 | 23.64 | 22.60 | 23.53 | 49,941 | +0.60(+2.64%) |
Aug 28, 2017 | 22.83 | 23.05 | 22.56 | 22.92 | 58,117 | +0.05(+0.20%) |
Aug 25, 2017 | 23.04 | 23.12 | 22.59 | 22.88 | 69,946 | -0.18(-0.77%) |
Aug 24, 2017 | 22.90 | 23.13 | 22.88 | 23.05 | 24,198 | +0.29(+1.27%) |
Aug 23, 2017 | 22.73 | 23.25 | 22.54 | 22.77 | 52,809 | -0.13(-0.57%) |
Aug 22, 2017 | 23.30 | 23.46 | 22.70 | 22.90 | 57,102 | -0.40(-1.72%) |
Aug 21, 2017 | 22.80 | 23.65 | 22.67 | 23.30 | 68,545 | +0.59(+2.58%) |
Aug 18, 2017 | 22.43 | 22.86 | 22.24 | 22.71 | 82,305 | +0.08(+0.37%) |
Aug 17, 2017 | 22.66 | 22.83 | 21.87 | 22.63 | 107,699 | -0.27(-1.18%) |
Aug 16, 2017 | 23.42 | 23.42 | 22.65 | 22.90 | 99,780 | -0.31(-1.32%) |
Aug 15, 2017 | 23.89 | 23.90 | 23.18 | 23.20 | 34,554 | -0.74(-3.11%) |
Aug 14, 2017 | 23.88 | 23.98 | 23.82 | 23.95 | 57,238 | +0.07(+0.27%) |
Aug 11, 2017 | 23.98 | 24.11 | 23.54 | 23.88 | 43,552 | -0.02(-0.08%) |
Aug 10, 2017 | 24.35 | 24.39 | 23.73 | 23.90 | 60,839 | -0.68(-2.76%) |
Aug 09, 2017 | 24.69 | 24.77 | 24.36 | 24.58 | 28,430 | -0.29(-1.16%) |
Aug 08, 2017 | 25.02 | 25.02 | 24.60 | 24.87 | 54,080 | +0.08(+0.34%) |
Aug 07, 2017 | 23.93 | 25.02 | 23.89 | 24.78 | 78,801 | +1.16(+4.92%) |
Aug 04, 2017 | 23.78 | 24.01 | 23.45 | 23.62 | 32,006 | -0.16(-0.66%) |
Aug 03, 2017 | 23.76 | 24.00 | 23.61 | 23.78 | 33,343 | +0.04(+0.16%) |
Aug 02, 2017 | 24.32 | 24.37 | 22.80 | 23.74 | 80,785 | -0.54(-2.22%) |
Aug 01, 2017 | 24.06 | 24.40 | 23.65 | 24.28 | 185,190 | +0.29(+1.20%) |
Jul 31, 2017 | 24.35 | 24.50 | 23.71 | 23.99 | 65,135 | -0.23(-0.96%) |
Jul 28, 2017 | 25.57 | 25.57 | 24.10 | 24.23 | 48,915 | -0.72(-2.87%) |
Jul 27, 2017 | 25.57 | 25.57 | 24.80 | 24.94 | 28,720 | -0.66(-2.58%) |
Jul 26, 2017 | 25.23 | 25.69 | 25.22 | 25.60 | 25,426 | +0.38(+1.51%) |
Jul 25, 2017 | 25.15 | 25.37 | 25.04 | 25.22 | 41,634 | +0.28(+1.12%) |
Jul 24, 2017 | 24.63 | 25.49 | 24.61 | 24.94 | 100,541 | +0.46(+1.90%) |
Jul 21, 2017 | 24.53 | 24.73 | 24.29 | 24.48 | 80,654 | +0.07(+0.30%) |
Jul 20, 2017 | 24.41 | 24.18 | 24.40 | 18,368 | +0.02(+0.08%) | |
Jul 19, 2017 | 24.37 | 24.46 | 24.20 | 24.38 | 36,710 | +0.01(+0.04%) |
Jul 18, 2017 | 24.23 | 24.41 | 23.99 | 24.37 | 50,885 | -0.08(-0.34%) |
Jul 17, 2017 | 24.49 | 24.81 | 24.25 | 24.46 | 19,740 | -0.15(-0.60%) |
Jul 14, 2017 | 24.52 | 24.72 | 24.52 | 24.61 | 30,011 | -0.01(-0.04%) |
Jul 13, 2017 | 24.47 | 24.72 | 24.37 | 24.62 | 26,804 | +0.00(+0.00%) |
Jul 12, 2017 | 24.47 | 24.77 | 24.33 | 24.62 | 36,367 | +0.17(+0.68%) |
Jul 11, 2017 | 24.25 | 24.55 | 24.04 | 24.45 | 28,409 | +0.14(+0.57%) |
Jul 10, 2017 | 24.59 | 25.02 | 24.27 | 24.31 | 31,544 | -0.43(-1.73%) |
Jul 07, 2017 | 24.48 | 24.85 | 24.40 | 24.74 | 18,469 | +0.22(+0.91%) |
Jul 06, 2017 | 24.79 | 24.79 | 24.44 | 24.51 | 24,705 | -0.37(-1.49%) |
Jul 05, 2017 | 24.58 | 25.13 | 24.35 | 24.89 | 54,020 | +0.12(+0.49%) |
Jul 03, 2017 | 25.08 | 25.59 | 24.77 | 24.77 | 26,727 | -0.40(-1.59%) |
Jun 30, 2017 | 25.21 | 25.53 | 24.77 | 25.17 | 78,927 | +0.06(+0.22%) |
Jun 29, 2017 | 24.74 | 25.29 | 24.73 | 25.11 | 53,726 | +0.26(+1.05%) |
Jun 28, 2017 | 24.70 | 25.03 | 24.58 | 24.85 | 32,609 | +0.18(+0.72%) |
Jun 27, 2017 | 24.75 | 24.86 | 24.51 | 24.67 | 34,236 | -0.19(-0.75%) |
Jun 26, 2017 | 24.82 | 25.20 | 24.61 | 24.86 | 47,563 | -0.01(-0.04%) |
Jun 23, 2017 | 24.97 | 25.57 | 24.20 | 24.87 | 95,673 | +0.55(+2.26%) |
Jun 22, 2017 | 23.92 | 24.44 | 23.78 | 24.32 | 36,219 | +0.46(+1.95%) |
Jun 21, 2017 | 24.23 | 24.44 | 23.62 | 23.85 | 39,002 | -0.43(-1.76%) |
Jun 20, 2017 | 24.23 | 24.42 | 24.13 | 24.28 | 33,648 | -0.04(-0.15%) |
Jun 19, 2017 | 24.42 | 24.48 | 24.23 | 24.32 | 27,975 | -0.01(-0.04%) |
Jun 16, 2017 | 24.24 | 24.67 | 24.23 | 24.33 | 72,294 | -0.06(-0.23%) |
Jun 15, 2017 | 24.23 | 24.56 | 24.23 | 24.38 | 49,881 | -0.09(-0.38%) |
Jun 14, 2017 | 24.76 | 24.95 | 24.18 | 24.48 | 55,114 | +0.05(+0.19%) |
Jun 13, 2017 | 25.06 | 25.39 | 24.30 | 24.43 | 37,549 | -0.33(-1.35%) |
Jun 12, 2017 | 24.65 | 26.94 | 24.29 | 24.77 | 63,196 | +0.14(+0.57%) |
Jun 09, 2017 | 24.93 | 25.22 | 24.59 | 24.63 | 49,625 | -0.07(-0.26%) |
Jun 08, 2017 | 24.31 | 24.77 | 24.30 | 24.69 | 49,543 | +0.31(+1.26%) |
Jun 07, 2017 | 24.11 | 24.41 | 24.10 | 24.38 | 66,522 | +0.16(+0.65%) |
Jun 06, 2017 | 24.49 | 24.78 | 24.15 | 24.23 | 34,596 | -0.38(-1.55%) |
Jun 05, 2017 | 24.78 | 25.26 | 24.53 | 24.61 | 44,301 | -0.22(-0.90%) |
Jun 02, 2017 | 25.71 | 25.80 | 24.62 | 24.83 | 44,873 | -0.09(-0.37%) |
Jun 01, 2017 | 24.24 | 25.08 | 24.23 | 24.92 | 66,939 | +0.67(+2.76%) |
May 31, 2017 | 24.37 | 24.37 | 23.93 | 24.25 | 81,742 | -0.06(-0.23%) |
May 30, 2017 | 24.36 | 24.50 | 24.19 | 24.31 | 36,496 | -0.20(-0.83%) |
May 26, 2017 | 25.08 | 25.08 | 24.29 | 24.51 | 35,321 | -0.07(-0.30%) |
May 25, 2017 | 24.53 | 24.71 | 24.29 | 24.59 | 35,666 | +0.10(+0.42%) |
May 24, 2017 | 23.94 | 24.62 | 23.93 | 24.49 | 61,365 | +0.36(+1.50%) |
May 23, 2017 | 24.62 | 24.62 | 23.58 | 24.12 | 94,658 | -0.34(-1.41%) |
May 22, 2017 | 24.62 | 24.85 | 24.33 | 24.47 | 41,312 | -0.19(-0.75%) |
May 19, 2017 | 25.04 | 25.04 | 24.36 | 24.65 | 52,433 | -0.38(-1.52%) |
May 18, 2017 | 25.37 | 25.44 | 24.77 | 25.04 | 65,155 | -0.29(-1.14%) |
May 17, 2017 | 26.04 | 26.09 | 25.14 | 25.32 | 64,948 | -1.02(-3.88%) |
May 16, 2017 | 26.16 | 26.39 | 26.09 | 26.35 | 49,658 | -0.08(-0.32%) |
May 15, 2017 | 26.40 | 26.64 | 26.34 | 26.43 | 20,604 | +0.17(+0.64%) |
May 12, 2017 | 26.50 | 26.59 | 26.17 | 26.26 | 38,127 | -0.37(-1.40%) |
May 11, 2017 | 26.63 | 26.69 | 26.30 | 26.63 | 39,218 | -0.18(-0.66%) |
May 10, 2017 | 27.04 | 27.04 | 26.07 | 26.81 | 54,505 | -0.36(-1.33%) |
May 09, 2017 | 27.09 | 27.30 | 26.62 | 27.17 | 84,245 | +0.21(+0.79%) |
May 08, 2017 | 26.59 | 27.20 | 26.59 | 26.96 | 36,381 | +0.14(+0.52%) |
May 05, 2017 | 26.88 | 26.88 | 26.53 | 26.82 | 51,582 | -0.19(-0.69%) |
May 04, 2017 | 26.65 | 27.16 | 26.28 | 27.01 | 43,117 | +0.45(+1.68%) |
May 03, 2017 | 26.96 | 26.96 | 26.25 | 26.56 | 37,365 | -0.56(-2.06%) |
May 02, 2017 | 27.23 | 27.41 | 27.05 | 27.12 | 44,926 | -0.10(-0.38%) |
May 01, 2017 | 26.98 | 27.48 | 26.72 | 27.22 | 68,375 | +0.49(+1.84%) |
Apr 28, 2017 | 27.14 | 27.17 | 26.52 | 26.73 | 93,786 | -0.43(-1.58%) |
Apr 27, 2017 | 27.25 | 27.30 | 26.99 | 27.16 | 35,629 | -0.07(-0.24%) |
Apr 26, 2017 | 27.41 | 27.56 | 27.08 | 27.22 | 64,617 | -0.30(-1.08%) |
Apr 25, 2017 | 27.30 | 27.74 | 27.17 | 27.52 | 80,329 | +0.42(+1.54%) |
Apr 24, 2017 | 26.53 | 27.14 | 26.53 | 27.10 | 63,103 | +0.77(+2.93%) |
Apr 21, 2017 | 26.49 | 26.75 | 26.03 | 26.33 | 64,750 | +0.25(+0.96%) |
Apr 20, 2017 | 26.16 | 26.36 | 25.44 | 26.08 | 47,150 | +0.57(+2.22%) |
Apr 19, 2017 | 25.04 | 25.57 | 24.86 | 25.51 | 38,809 | +0.63(+2.54%) |
Apr 18, 2017 | 25.99 | 26.07 | 24.65 | 24.88 | 105,065 | -1.53(-5.81%) |
Apr 17, 2017 | 26.22 | 26.50 | 25.91 | 26.41 | 63,794 | +0.18(+0.67%) |
Apr 13, 2017 | 26.30 | 26.52 | 26.11 | 26.23 | 22,593 | -0.08(-0.32%) |
Apr 12, 2017 | 26.45 | 26.77 | 26.15 | 26.32 | 27,675 | -0.29(-1.08%) |
Apr 11, 2017 | 26.73 | 26.82 | 26.39 | 26.61 | 26,881 | -0.07(-0.24%) |
Apr 10, 2017 | 27.68 | 27.68 | 26.55 | 26.67 | 56,664 | -0.89(-3.24%) |
Apr 07, 2017 | 27.05 | 27.84 | 27.04 | 27.56 | 51,426 | +0.37(+1.37%) |
Apr 06, 2017 | 27.17 | 27.32 | 26.97 | 27.19 | 61,608 | +0.05(+0.17%) |
Apr 05, 2017 | 27.22 | 27.38 | 26.96 | 27.15 | 75,939 | +0.08(+0.31%) |
Apr 04, 2017 | 27.23 | 27.32 | 26.71 | 27.06 | 51,406 | -0.13(-0.48%) |
Apr 03, 2017 | 27.84 | 28.35 | 26.81 | 27.19 | 84,136 | -0.51(-1.85%) |
Mar 31, 2017 | 26.94 | 27.90 | 26.50 | 27.70 | 106,151 | +0.81(+3.01%) |
Mar 30, 2017 | 26.53 | 27.06 | 26.50 | 26.90 | 28,326 | +0.42(+1.58%) |
Mar 29, 2017 | 26.35 | 26.75 | 26.18 | 26.48 | 42,734 | +0.16(+0.60%) |
Mar 28, 2017 | 26.41 | 27.10 | 25.39 | 26.32 | 25,192 | -0.13(-0.49%) |
Mar 27, 2017 | 26.50 | 26.89 | 26.33 | 26.45 | 34,697 | -0.19(-0.70%) |
Mar 24, 2017 | 27.34 | 27.34 | 26.44 | 26.63 | 35,610 | -0.07(-0.28%) |
Mar 23, 2017 | 26.21 | 27.33 | 26.21 | 26.71 | 138,061 | +0.42(+1.59%) |
Mar 22, 2017 | 26.23 | 26.66 | 25.93 | 26.29 | 47,080 | -0.07(-0.28%) |
Mar 21, 2017 | 27.07 | 27.16 | 26.31 | 26.37 | 96,093 | -0.51(-1.90%) |
Mar 20, 2017 | 27.22 | 27.22 | 26.65 | 26.88 | 100,389 | -0.34(-1.26%) |
Mar 17, 2017 | 26.63 | 27.55 | 26.50 | 27.22 | 177,211 | +0.51(+1.91%) |
Mar 16, 2017 | 26.47 | 26.82 | 26.28 | 26.71 | 68,609 | +0.44(+1.66%) |
Mar 15, 2017 | 26.23 | 26.50 | 25.95 | 26.27 | 66,603 | +0.01(+0.04%) |
Mar 14, 2017 | 25.96 | 26.38 | 25.74 | 26.26 | 36,916 | +0.32(+1.22%) |
Mar 13, 2017 | 25.70 | 26.04 | 25.64 | 25.95 | 50,877 | +0.33(+1.27%) |
Mar 10, 2017 | 25.44 | 25.67 | 25.31 | 25.62 | 58,788 | +0.33(+1.29%) |
Mar 09, 2017 | 25.36 | 25.45 | 25.17 | 25.30 | 32,206 | -0.19(-0.73%) |
Mar 08, 2017 | 25.13 | 25.54 | 25.06 | 25.48 | 61,605 | +0.36(+1.44%) |
Mar 07, 2017 | 25.11 | 25.23 | 24.93 | 25.12 | 49,925 | +0.01(+0.04%) |
Mar 06, 2017 | 25.01 | 25.23 | 24.77 | 25.11 | 48,692 | -0.01(-0.04%) |
Mar 03, 2017 | 25.44 | 25.44 | 24.81 | 25.12 | 33,633 | -0.02(-0.07%) |
Mar 02, 2017 | 25.20 | 25.56 | 24.92 | 25.14 | 36,838 | -0.18(-0.70%) |