Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.64 | 25.69 | 25.63 | 25.64 | 30,303 | -0.05(-0.19%) |
Apr 27, 2018 | 25.70 | 25.70 | 25.61 | 25.69 | 55,849 | -0.01(-0.04%) |
Apr 26, 2018 | 25.76 | 25.76 | 25.68 | 25.70 | 35,420 | -0.01(-0.04%) |
Apr 25, 2018 | 25.70 | 25.72 | 25.64 | 25.71 | 52,751 | -0.03(-0.12%) |
Apr 24, 2018 | 25.72 | 25.74 | 25.70 | 25.74 | 23,897 | -0.03(-0.12%) |
Apr 23, 2018 | 25.75 | 25.77 | 25.72 | 25.77 | 43,245 | -0.02(-0.08%) |
Apr 20, 2018 | 25.56 | 25.79 | 25.56 | 25.79 | 95,861 | +0.22(+0.86%) |
Apr 19, 2018 | 25.61 | 25.65 | 25.54 | 25.57 | 25,376 | -0.09(-0.35%) |
Apr 18, 2018 | 25.61 | 25.66 | 25.60 | 25.66 | 36,063 | -0.02(-0.08%) |
Apr 17, 2018 | 25.56 | 25.68 | 25.56 | 25.68 | 40,112 | +0.08(+0.31%) |
Apr 16, 2018 | 25.55 | 25.60 | 25.55 | 25.60 | 36,458 | +0.05(+0.20%) |
Apr 13, 2018 | 25.52 | 25.55 | 25.50 | 25.55 | 38,088 | +0.04(+0.16%) |
Apr 12, 2018 | 25.52 | 25.54 | 25.50 | 25.51 | 23,603 | -0.04(-0.16%) |
Apr 11, 2018 | 25.56 | 25.57 | 25.54 | 25.55 | 61,251 | -0.05(-0.20%) |
Apr 10, 2018 | 25.53 | 25.62 | 25.51 | 25.60 | 33,552 | +0.02(+0.08%) |
Apr 09, 2018 | 25.53 | 25.58 | 25.53 | 25.58 | 31,800 | -0.02(-0.08%) |
Apr 06, 2018 | 25.56 | 25.60 | 25.52 | 25.60 | 18,795 | +0.00(+0.00%) |
Apr 05, 2018 | 25.57 | 25.60 | 25.48 | 25.60 | 34,671 | +0.07(+0.27%) |
Apr 04, 2018 | 25.50 | 25.58 | 25.49 | 25.53 | 22,813 | -0.06(-0.23%) |
Apr 03, 2018 | 25.56 | 25.59 | 25.50 | 25.59 | 46,795 | +0.05(+0.20%) |
Apr 02, 2018 | 25.61 | 25.61 | 25.53 | 25.54 | 24,393 | -0.07(-0.27%) |
Mar 29, 2018 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.01%) | |
Mar 28, 2018 | 25.55 | 25.62 | 25.55 | 25.61 | 91,221 | +0.03(+0.10%) |
Mar 27, 2018 | 25.59 | 25.71 | 25.55 | 25.58 | 37,330 | -0.02(-0.08%) |
Mar 26, 2018 | 25.56 | 25.67 | 25.56 | 25.60 | 41,890 | +0.04(+0.14%) |
Mar 23, 2018 | 25.56 | 25.63 | 25.53 | 25.56 | 56,192 | -0.06(-0.22%) |
Mar 22, 2018 | 25.61 | 25.65 | 25.55 | 25.62 | 73,056 | -0.05(-0.19%) |
Mar 21, 2018 | 25.75 | 25.75 | 25.56 | 25.67 | 183,504 | -0.07(-0.27%) |
Mar 20, 2018 | 25.75 | 25.75 | 25.71 | 25.74 | 31,662 | -0.04(-0.16%) |
Mar 19, 2018 | 25.82 | 25.86 | 25.70 | 25.78 | 28,066 | -0.06(-0.23%) |
Mar 16, 2018 | 25.86 | 25.96 | 25.81 | 25.84 | 69,330 | -0.05(-0.19%) |
Mar 15, 2018 | 25.84 | 25.90 | 25.79 | 25.89 | 44,251 | +0.03(+0.12%) |
Mar 14, 2018 | 25.61 | 25.99 | 25.61 | 25.86 | 102,088 | +0.20(+0.78%) |
Mar 13, 2018 | 25.63 | 25.67 | 25.61 | 25.66 | 30,793 | +0.03(+0.12%) |
Mar 12, 2018 | 25.62 | 25.70 | 25.53 | 25.63 | 55,993 | -0.03(-0.10%) |
Mar 09, 2018 | 25.67 | 25.70 | 25.64 | 25.66 | 52,680 | -0.06(-0.25%) |
Mar 08, 2018 | 25.55 | 25.72 | 25.55 | 25.72 | 37,421 | +0.16(+0.61%) |
Mar 07, 2018 | 25.60 | 25.52 | 25.56 | 25,805 | +0.01(+0.05%) | |
Mar 06, 2018 | 25.59 | 25.66 | 25.55 | 25.55 | 21,962 | -0.09(-0.35%) |
Mar 05, 2018 | 25.66 | 25.66 | 25.58 | 25.64 | 41,721 | -0.03(-0.11%) |
Mar 02, 2018 | 25.69 | 25.69 | 25.59 | 25.67 | 80,639 | +0.02(+0.07%) |
Mar 01, 2018 | 25.70 | 25.70 | 25.60 | 25.65 | 35,660 | -0.02(-0.08%) |
Feb 28, 2018 | 25.62 | 25.69 | 25.56 | 25.67 | 88,846 | +0.04(+0.16%) |
Feb 27, 2018 | 25.58 | 25.65 | 25.51 | 25.63 | 125,653 | +0.13(+0.51%) |
Feb 26, 2018 | 25.45 | 25.59 | 25.43 | 25.50 | 55,875 | +0.04(+0.16%) |
Feb 23, 2018 | 25.50 | 25.53 | 25.45 | 25.46 | 65,983 | -0.03(-0.12%) |
Feb 22, 2018 | 25.48 | 25.53 | 25.45 | 25.49 | 102,326 | +0.05(+0.18%) |
Feb 21, 2018 | 25.38 | 25.56 | 25.35 | 25.44 | 189,367 | -0.25(-0.96%) |
Feb 20, 2018 | 25.60 | 25.69 | 25.60 | 25.69 | 82,458 | +0.05(+0.20%) |
Feb 16, 2018 | 25.64 | 25.64 | 25.64 | 0 | +0.12(+0.47%) | |
Feb 15, 2018 | 25.47 | 25.54 | 25.47 | 25.52 | 44,662 | +0.07(+0.28%) |
Feb 14, 2018 | 25.46 | 25.51 | 25.44 | 25.45 | 51,998 | -0.02(-0.08%) |
Feb 13, 2018 | 25.50 | 25.55 | 25.47 | 25.47 | 32,631 | -0.06(-0.24%) |
Feb 12, 2018 | 25.52 | 25.57 | 25.52 | 25.53 | 29,931 | +0.04(+0.17%) |
Feb 09, 2018 | 25.50 | 25.58 | 25.43 | 25.49 | 119,969 | -0.10(-0.40%) |
Feb 08, 2018 | 25.57 | 25.60 | 25.57 | 25.59 | 38,231 | -0.02(-0.08%) |
Feb 07, 2018 | 25.58 | 25.60 | 25.58 | 25.61 | 49,669 | +0.00(+0.00%) |
Feb 06, 2018 | 25.58 | 25.64 | 25.58 | 25.61 | 50,979 | -0.02(-0.08%) |
Feb 05, 2018 | 25.61 | 25.65 | 25.61 | 25.63 | 50,154 | -0.04(-0.16%) |
Feb 02, 2018 | 25.65 | 25.73 | 25.61 | 25.67 | 79,479 | -0.03(-0.12%) |
Feb 01, 2018 | 25.71 | 25.73 | 25.70 | 25.70 | 17,706 | -0.04(-0.16%) |
Jan 31, 2018 | 25.66 | 25.75 | 25.64 | 25.74 | 35,609 | +0.09(+0.35%) |
Jan 30, 2018 | 25.65 | 25.74 | 25.65 | 25.65 | 51,559 | -0.09(-0.35%) |
Jan 29, 2018 | 25.76 | 25.80 | 25.68 | 25.74 | 90,567 | -0.01(-0.04%) |
Jan 26, 2018 | 25.83 | 25.84 | 25.74 | 25.75 | 68,792 | -0.09(-0.35%) |
Jan 25, 2018 | 25.80 | 25.84 | 25.72 | 25.84 | 94,500 | +0.03(+0.10%) |
Jan 24, 2018 | 25.75 | 25.85 | 25.75 | 25.81 | 73,718 | +0.03(+0.13%) |
Jan 23, 2018 | 25.75 | 25.79 | 25.72 | 25.78 | 42,512 | +0.05(+0.19%) |
Jan 22, 2018 | 25.69 | 25.75 | 25.69 | 25.73 | 56,928 | +0.02(+0.08%) |
Jan 19, 2018 | 25.50 | 25.91 | 25.50 | 25.71 | 196,653 | +0.20(+0.78%) |
Jan 18, 2018 | 25.45 | 25.57 | 25.45 | 25.51 | 48,706 | -0.03(-0.12%) |
Jan 17, 2018 | 25.51 | 25.55 | 25.51 | 25.54 | 54,875 | -0.04(-0.16%) |
Jan 16, 2018 | 25.57 | 25.65 | 25.53 | 25.58 | 44,517 | -0.08(-0.31%) |
Jan 12, 2018 | 25.66 | 25.66 | 25.66 | 0 | +0.02(+0.08%) | |
Jan 11, 2018 | 25.49 | 25.65 | 25.49 | 25.64 | 24,129 | +0.04(+0.16%) |
Jan 10, 2018 | 25.57 | 25.60 | 25.55 | 25.60 | 14,703 | +0.01(+0.04%) |
Jan 09, 2018 | 25.59 | 25.60 | 25.58 | 25.59 | 48,037 | +0.01(+0.04%) |
Jan 08, 2018 | 25.53 | 25.60 | 25.50 | 25.58 | 22,907 | +0.08(+0.31%) |
Jan 05, 2018 | 25.51 | 25.55 | 25.50 | 25.50 | 57,793 | +0.00(+0.00%) |
Jan 04, 2018 | 25.45 | 25.52 | 25.45 | 25.50 | 24,630 | +0.06(+0.24%) |
Jan 03, 2018 | 25.49 | 25.53 | 25.42 | 25.44 | 76,743 | -0.05(-0.20%) |
Jan 02, 2018 | 25.58 | 25.58 | 25.43 | 25.49 | 149,583 | +0.03(+0.12%) |
Dec 29, 2017 | 25.46 | 25.46 | 25.46 | 0 | -0.05(-0.20%) | |
Dec 28, 2017 | 25.59 | 25.59 | 25.47 | 25.51 | 36,932 | -0.02(-0.08%) |
Dec 27, 2017 | 25.54 | 25.60 | 25.48 | 25.53 | 42,329 | +0.08(+0.31%) |
Dec 26, 2017 | 25.48 | 25.53 | 25.45 | 25.45 | 54,011 | -0.01(-0.04%) |
Dec 22, 2017 | 25.47 | 25.51 | 25.46 | 25.46 | 12,794 | +0.00(+0.00%) |
Dec 21, 2017 | 25.46 | 25.50 | 25.44 | 25.46 | 52,977 | +0.00(+0.00%) |
Dec 20, 2017 | 25.55 | 25.59 | 25.46 | 25.46 | 25,555 | -0.09(-0.35%) |
Dec 19, 2017 | 25.62 | 25.63 | 25.52 | 25.55 | 40,225 | -0.02(-0.08%) |
Dec 18, 2017 | 25.60 | 25.67 | 25.55 | 25.57 | 81,061 | -0.05(-0.20%) |
Dec 15, 2017 | 25.50 | 25.74 | 25.50 | 25.62 | 101,816 | +0.10(+0.39%) |
Dec 14, 2017 | 25.51 | 25.59 | 25.50 | 25.52 | 26,712 | +0.04(+0.16%) |
Dec 13, 2017 | 25.69 | 25.69 | 25.46 | 25.48 | 62,705 | -0.23(-0.89%) |
Dec 12, 2017 | 25.71 | 25.73 | 25.63 | 25.71 | 55,368 | +0.00(+0.00%) |
Dec 11, 2017 | 25.76 | 25.79 | 25.71 | 25.71 | 57,448 | -0.12(-0.46%) |
Dec 08, 2017 | 25.75 | 25.88 | 25.75 | 25.83 | 49,412 | +0.04(+0.16%) |
Dec 07, 2017 | 25.67 | 25.80 | 25.67 | 25.79 | 43,021 | +0.01(+0.04%) |
Dec 06, 2017 | 25.70 | 25.79 | 25.70 | 25.78 | 32,044 | +0.03(+0.12%) |
Dec 05, 2017 | 25.56 | 25.77 | 25.56 | 25.75 | 44,897 | +0.12(+0.47%) |
Dec 04, 2017 | 25.52 | 25.69 | 25.50 | 25.63 | 48,576 | +0.13(+0.51%) |
Dec 01, 2017 | 25.58 | 25.60 | 25.48 | 25.50 | 37,429 | +0.02(+0.08%) |
Nov 30, 2017 | 25.48 | 25.64 | 25.45 | 25.48 | 55,546 | -0.02(-0.08%) |
Nov 29, 2017 | 25.56 | 25.62 | 25.50 | 25.50 | 63,457 | -0.06(-0.23%) |
Nov 28, 2017 | 25.59 | 25.59 | 25.50 | 25.56 | 52,364 | +0.01(+0.04%) |
Nov 27, 2017 | 25.55 | 25.60 | 25.51 | 25.55 | 68,597 | -0.00(-0.00%) |
Nov 24, 2017 | 25.57 | 25.57 | 25.48 | 25.55 | 26,093 | +0.02(+0.08%) |
Nov 22, 2017 | 25.45 | 25.55 | 25.45 | 25.53 | 43,030 | +0.11(+0.43%) |
Nov 21, 2017 | 25.50 | 25.50 | 25.42 | 25.42 | 100,116 | -0.48(-1.85%) |
Nov 20, 2017 | 25.80 | 25.92 | 25.80 | 25.90 | 75,014 | +0.10(+0.39%) |
Nov 17, 2017 | 25.75 | 25.84 | 25.74 | 25.80 | 157,727 | +0.05(+0.19%) |
Nov 16, 2017 | 25.75 | 25.80 | 25.71 | 25.75 | 43,304 | -0.01(-0.04%) |
Nov 15, 2017 | 25.70 | 25.79 | 25.68 | 25.76 | 31,926 | +0.03(+0.12%) |
Nov 14, 2017 | 25.73 | 25.78 | 25.66 | 25.73 | 95,173 | +0.00(+0.00%) |
Nov 13, 2017 | 25.71 | 25.74 | 25.65 | 25.73 | 45,292 | +0.02(+0.08%) |
Nov 10, 2017 | 25.75 | 25.84 | 25.70 | 25.71 | 40,051 | -0.06(-0.23%) |
Nov 09, 2017 | 25.72 | 25.78 | 25.72 | 25.77 | 13,209 | -0.01(-0.04%) |
Nov 08, 2017 | 25.78 | 25.80 | 25.74 | 25.78 | 15,947 | +0.01(+0.04%) |
Nov 07, 2017 | 25.75 | 25.82 | 25.73 | 25.77 | 132,806 | -0.04(-0.15%) |
Nov 06, 2017 | 25.75 | 25.83 | 25.74 | 25.81 | 56,747 | +0.01(+0.04%) |
Nov 03, 2017 | 25.75 | 25.81 | 25.72 | 25.80 | 27,328 | +0.01(+0.04%) |
Nov 02, 2017 | 25.77 | 25.84 | 25.77 | 25.79 | 48,873 | +0.02(+0.07%) |
Nov 01, 2017 | 25.73 | 25.79 | 25.73 | 25.77 | 89,786 | +0.03(+0.12%) |
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%) |