Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 23.99 | 24.01 | 23.96 | 23.99 | 42,843 | +0.04(+0.16%) |
May 30, 2018 | 23.96 | 23.97 | 23.91 | 23.95 | 31,814 | -0.03(-0.12%) |
May 29, 2018 | 23.97 | 24.03 | 23.96 | 23.98 | 137,844 | +0.04(+0.16%) |
May 25, 2018 | 23.94 | 23.94 | 23.94 | 0 | +0.01(+0.04%) | |
May 24, 2018 | 23.92 | 23.95 | 23.92 | 23.93 | 46,669 | +0.01(+0.04%) |
May 23, 2018 | 23.90 | 23.93 | 23.90 | 23.92 | 15,599 | +0.04(+0.16%) |
May 22, 2018 | 23.88 | 23.89 | 23.87 | 23.88 | 52,665 | +0.01(+0.04%) |
May 21, 2018 | 23.88 | 23.88 | 23.86 | 23.88 | 26,567 | -0.01(-0.04%) |
May 18, 2018 | 23.86 | 23.90 | 23.86 | 23.88 | 20,763 | +0.03(+0.12%) |
May 17, 2018 | 23.89 | 23.89 | 23.86 | 23.86 | 39,705 | -0.01(-0.04%) |
May 16, 2018 | 23.88 | 23.88 | 23.84 | 23.87 | 44,741 | +0.03(+0.11%) |
May 15, 2018 | 23.87 | 23.88 | 23.84 | 23.84 | 8,026 | -0.05(-0.22%) |
May 14, 2018 | 23.92 | 23.93 | 23.88 | 23.89 | 25,786 | -0.02(-0.07%) |
May 11, 2018 | 23.88 | 23.92 | 23.88 | 23.91 | 39,090 | +0.01(+0.02%) |
May 10, 2018 | 23.88 | 23.90 | 23.87 | 23.90 | 16,419 | +0.03(+0.14%) |
May 09, 2018 | 23.88 | 23.88 | 23.86 | 23.87 | 23,574 | +0.05(+0.21%) |
May 08, 2018 | 23.86 | 23.86 | 23.80 | 23.82 | 39,848 | -0.01(-0.03%) |
May 07, 2018 | 23.82 | 23.84 | 23.80 | 23.83 | 36,279 | +0.03(+0.14%) |
May 04, 2018 | 23.83 | 23.85 | 23.79 | 23.79 | 41,088 | -0.03(-0.11%) |
May 03, 2018 | 23.82 | 23.83 | 23.77 | 23.82 | 45,478 | +0.04(+0.16%) |
May 02, 2018 | 23.79 | 23.79 | 23.76 | 23.78 | 12,640 | +0.03(+0.11%) |
May 01, 2018 | 23.80 | 23.80 | 23.73 | 23.75 | 10,576 | -0.04(-0.15%) |
Apr 30, 2018 | 23.79 | 23.79 | 23.76 | 23.79 | 9,015 | +0.00(+0.00%) |
Apr 27, 2018 | 23.78 | 23.79 | 23.73 | 23.79 | 33,674 | +0.02(+0.08%) |
Apr 26, 2018 | 23.77 | 23.79 | 23.76 | 23.77 | 13,326 | -0.02(-0.08%) |
Apr 25, 2018 | 23.81 | 23.81 | 23.76 | 23.79 | 34,015 | -0.03(-0.11%) |
Apr 24, 2018 | 23.81 | 23.82 | 23.78 | 23.82 | 33,112 | +0.02(+0.08%) |
Apr 23, 2018 | 23.81 | 23.84 | 23.78 | 23.80 | 20,567 | -0.01(-0.05%) |
Apr 20, 2018 | 23.82 | 23.82 | 23.77 | 23.81 | 22,051 | -0.03(-0.12%) |
Apr 19, 2018 | 23.85 | 23.85 | 23.80 | 23.84 | 10,063 | -0.01(-0.04%) |
Apr 18, 2018 | 23.86 | 23.86 | 23.80 | 23.85 | 46,452 | -0.01(-0.04%) |
Apr 17, 2018 | 23.81 | 23.86 | 23.81 | 23.85 | 43,204 | +0.03(+0.12%) |
Apr 16, 2018 | 23.81 | 23.86 | 23.80 | 23.83 | 24,249 | -0.01(-0.06%) |
Apr 13, 2018 | 23.81 | 23.86 | 23.81 | 23.84 | 47,665 | +0.02(+0.09%) |
Apr 12, 2018 | 23.86 | 23.86 | 23.81 | 23.82 | 31,044 | -0.02(-0.08%) |
Apr 11, 2018 | 23.87 | 23.87 | 23.83 | 23.84 | 25,029 | -0.01(-0.02%) |
Apr 10, 2018 | 23.86 | 23.86 | 23.82 | 23.84 | 143,235 | -0.00(-0.02%) |
Apr 09, 2018 | 23.86 | 23.86 | 23.80 | 23.85 | 25,084 | -0.00(-0.01%) |
Apr 06, 2018 | 23.85 | 23.87 | 23.83 | 23.85 | 28,321 | -0.02(-0.07%) |
Apr 05, 2018 | 23.87 | 23.87 | 23.82 | 23.86 | 37,304 | -0.02(-0.08%) |
Apr 04, 2018 | 23.87 | 23.89 | 23.87 | 23.88 | 23,219 | +0.00(+0.02%) |
Apr 03, 2018 | 23.89 | 23.89 | 23.87 | 23.88 | 24,110 | -0.03(-0.13%) |
Apr 02, 2018 | 23.89 | 23.91 | 23.87 | 23.91 | 11,475 | -0.01(-0.04%) |
Mar 29, 2018 | 23.92 | 23.92 | 23.92 | 0 | -0.00(-0.00%) | |
Mar 28, 2018 | 23.91 | 23.94 | 23.87 | 23.92 | 47,023 | +0.03(+0.12%) |
Mar 27, 2018 | 23.89 | 23.92 | 23.87 | 23.89 | 8,821 | +0.01(+0.04%) |
Mar 26, 2018 | 23.87 | 23.89 | 23.84 | 23.88 | 24,055 | -0.03(-0.11%) |
Mar 23, 2018 | 23.88 | 23.91 | 23.87 | 23.91 | 10,875 | +0.03(+0.11%) |
Mar 22, 2018 | 23.92 | 23.92 | 23.88 | 23.88 | 23,171 | -0.02(-0.08%) |
Mar 21, 2018 | 23.89 | 23.93 | 23.87 | 23.90 | 88,309 | +0.01(+0.04%) |
Mar 20, 2018 | 23.91 | 23.91 | 23.84 | 23.89 | 18,643 | +0.01(+0.03%) |
Mar 19, 2018 | 23.87 | 23.92 | 23.87 | 23.88 | 10,505 | -0.00(-0.02%) |
Mar 16, 2018 | 23.91 | 23.91 | 23.88 | 23.89 | 58,012 | -0.03(-0.14%) |
Mar 15, 2018 | 23.91 | 23.92 | 23.88 | 23.92 | 33,870 | +0.01(+0.05%) |
Mar 14, 2018 | 23.91 | 23.92 | 23.88 | 23.91 | 15,265 | +0.01(+0.05%) |
Mar 13, 2018 | 23.89 | 23.92 | 23.85 | 23.90 | 85,352 | -0.00(-0.02%) |
Mar 12, 2018 | 23.92 | 23.92 | 23.88 | 23.90 | 30,848 | -0.02(-0.08%) |
Mar 09, 2018 | 23.92 | 23.93 | 23.89 | 23.92 | 33,439 | -0.05(-0.20%) |
Mar 08, 2018 | 23.93 | 23.97 | 23.92 | 23.97 | 11,572 | +0.04(+0.18%) |
Mar 07, 2018 | 23.92 | 23.92 | 13,333 | -0.03(-0.14%) | ||
Mar 06, 2018 | 23.96 | 23.96 | 23.90 | 23.96 | 44,234 | +0.08(+0.35%) |
Mar 05, 2018 | 23.94 | 23.95 | 23.87 | 23.87 | 67,822 | -0.05(-0.20%) |
Mar 02, 2018 | 23.95 | 23.95 | 23.91 | 23.92 | 11,912 | -0.05(-0.20%) |
Mar 01, 2018 | 23.95 | 23.98 | 23.92 | 23.97 | 47,135 | +0.05(+0.21%) |
Feb 28, 2018 | 23.93 | 23.93 | 23.88 | 23.92 | 27,476 | +0.02(+0.08%) |
Feb 27, 2018 | 23.94 | 23.94 | 23.90 | 23.90 | 10,441 | +0.01(+0.04%) |
Feb 26, 2018 | 23.93 | 23.93 | 23.89 | 23.89 | 47,746 | -0.02(-0.06%) |
Feb 23, 2018 | 23.93 | 23.93 | 23.89 | 23.90 | 36,921 | -0.00(-0.01%) |
Feb 22, 2018 | 23.93 | 23.93 | 23.87 | 23.91 | 34,014 | +0.02(+0.08%) |
Feb 21, 2018 | 23.92 | 23.93 | 23.88 | 23.89 | 11,173 | -0.01(-0.04%) |
Feb 20, 2018 | 23.85 | 23.90 | 23.85 | 23.90 | 46,280 | +0.00(+0.00%) |
Feb 16, 2018 | 23.90 | 23.90 | 23.90 | 0 | -0.00(-0.02%) | |
Feb 15, 2018 | 23.89 | 23.93 | 23.87 | 23.90 | 47,086 | +0.03(+0.14%) |
Feb 14, 2018 | 23.88 | 23.92 | 23.87 | 23.87 | 63,889 | -0.07(-0.27%) |
Feb 13, 2018 | 23.90 | 23.93 | 23.89 | 23.93 | 19,702 | +0.02(+0.10%) |
Feb 12, 2018 | 23.93 | 23.93 | 23.88 | 23.91 | 38,600 | -0.04(-0.17%) |
Feb 09, 2018 | 23.93 | 23.98 | 23.93 | 23.95 | 22,574 | +0.02(+0.07%) |
Feb 08, 2018 | 23.94 | 23.94 | 23.88 | 23.93 | 24,254 | +0.03(+0.12%) |
Feb 07, 2018 | 23.93 | 23.97 | 23.90 | 23.91 | 41,477 | -0.02(-0.09%) |
Feb 06, 2018 | 23.95 | 23.99 | 23.93 | 23.93 | 21,071 | -0.02(-0.09%) |
Feb 05, 2018 | 23.98 | 23.93 | 23.95 | 58,773 | +0.02(+0.10%) | |
Feb 02, 2018 | 23.95 | 23.95 | 23.90 | 23.93 | 53,521 | -0.02(-0.10%) |
Feb 01, 2018 | 23.95 | 23.99 | 23.93 | 23.95 | 28,540 | -0.08(-0.32%) |
Jan 31, 2018 | 24.02 | 24.03 | 23.97 | 24.03 | 239,042 | +0.06(+0.23%) |
Jan 30, 2018 | 24.02 | 24.02 | 23.97 | 23.97 | 25,462 | -0.06(-0.23%) |
Jan 29, 2018 | 24.06 | 24.06 | 24.02 | 24.03 | 21,314 | -0.04(-0.17%) |
Jan 26, 2018 | 24.06 | 24.07 | 24.05 | 24.07 | 19,273 | -0.03(-0.14%) |
Jan 25, 2018 | 24.07 | 24.11 | 24.07 | 24.10 | 39,876 | +0.06(+0.23%) |
Jan 24, 2018 | 24.07 | 24.07 | 24.02 | 24.05 | 14,570 | -0.05(-0.19%) |
Jan 23, 2018 | 24.09 | 24.11 | 24.06 | 24.09 | 133,963 | +0.04(+0.17%) |
Jan 22, 2018 | 24.07 | 24.07 | 24.02 | 24.05 | 56,640 | +0.01(+0.03%) |
Jan 19, 2018 | 24.06 | 24.06 | 24.02 | 24.05 | 120,487 | -0.01(-0.04%) |
Jan 18, 2018 | 24.07 | 24.07 | 24.04 | 24.06 | 41,700 | -0.02(-0.08%) |
Jan 17, 2018 | 24.08 | 24.08 | 24.03 | 24.07 | 41,838 | +0.02(+0.08%) |
Jan 16, 2018 | 24.07 | 24.07 | 24.03 | 24.06 | 27,038 | -0.00(-0.00%) |
Jan 12, 2018 | 24.06 | 24.06 | 24.06 | 0 | -0.03(-0.11%) | |
Jan 11, 2018 | 24.07 | 24.08 | 24.03 | 24.08 | 100,649 | +0.04(+0.15%) |
Jan 10, 2018 | 24.05 | 24.05 | 24.02 | 24.05 | 27,600 | +0.02(+0.07%) |
Jan 09, 2018 | 24.07 | 24.07 | 24.01 | 24.03 | 66,447 | -0.04(-0.16%) |
Jan 08, 2018 | 24.07 | 24.07 | 24.02 | 24.07 | 27,310 | +0.03(+0.10%) |
Jan 05, 2018 | 24.07 | 24.07 | 24.04 | 24.04 | 29,101 | -0.02(-0.07%) |
Jan 04, 2018 | 24.03 | 24.06 | 24.03 | 24.06 | 29,000 | +0.02(+0.08%) |
Jan 03, 2018 | 23.99 | 24.05 | 23.99 | 24.04 | 44,590 | +0.01(+0.04%) |
Jan 02, 2018 | 24.04 | 24.04 | 23.98 | 24.03 | 17,807 | +0.00(+0.02%) |
Dec 29, 2017 | 24.02 | 24.02 | 24.02 | 0 | -0.04(-0.17%) | |
Dec 28, 2017 | 24.07 | 24.07 | 24.01 | 24.07 | 20,903 | +0.01(+0.03%) |
Dec 27, 2017 | 24.03 | 24.07 | 24.00 | 24.06 | 20,352 | +0.06(+0.24%) |
Dec 26, 2017 | 24.00 | 24.01 | 23.96 | 24.00 | 43,206 | +0.06(+0.27%) |
Dec 22, 2017 | 23.98 | 23.98 | 23.93 | 23.94 | 53,694 | -0.02(-0.07%) |
Dec 21, 2017 | 23.93 | 23.99 | 23.93 | 23.95 | 61,591 | -0.01(-0.03%) |
Dec 20, 2017 | 24.00 | 24.00 | 23.93 | 23.96 | 14,836 | -0.05(-0.20%) |
Dec 19, 2017 | 24.03 | 24.03 | 23.98 | 24.01 | 29,416 | -0.03(-0.12%) |
Dec 18, 2017 | 24.10 | 24.10 | 24.03 | 24.04 | 69,888 | -0.06(-0.23%) |
Dec 15, 2017 | 24.07 | 24.10 | 24.05 | 24.09 | 22,932 | +0.01(+0.04%) |
Dec 14, 2017 | 24.14 | 24.14 | 24.08 | 24.08 | 25,141 | -0.05(-0.19%) |
Dec 13, 2017 | 24.04 | 24.15 | 24.03 | 24.13 | 251,674 | +0.13(+0.55%) |
Dec 12, 2017 | 24.01 | 24.04 | 24.00 | 24.00 | 73,337 | -0.04(-0.16%) |
Dec 11, 2017 | 24.05 | 24.06 | 24.01 | 24.03 | 16,800 | +0.02(+0.08%) |
Dec 08, 2017 | 24.10 | 24.10 | 24.00 | 24.02 | 38,817 | -0.08(-0.33%) |
Dec 07, 2017 | 24.11 | 24.12 | 24.07 | 24.10 | 22,524 | +0.00(+0.02%) |
Dec 06, 2017 | 24.12 | 24.14 | 24.09 | 24.09 | 32,991 | +0.05(+0.19%) |
Dec 05, 2017 | 24.02 | 24.05 | 23.98 | 24.04 | 30,966 | +0.04(+0.17%) |
Dec 04, 2017 | 23.97 | 24.00 | 23.97 | 24.00 | 14,785 | +0.01(+0.06%) |
Dec 01, 2017 | 23.99 | 24.01 | 23.92 | 23.99 | 22,269 | +0.02(+0.08%) |
Nov 30, 2017 | 23.93 | 23.98 | 23.93 | 23.97 | 26,730 | +0.07(+0.31%) |
Nov 29, 2017 | 23.93 | 23.94 | 23.89 | 23.89 | 25,991 | -0.09(-0.39%) |
Nov 28, 2017 | 24.00 | 24.00 | 23.93 | 23.99 | 15,695 | -0.06(-0.23%) |
Nov 27, 2017 | 24.05 | 24.07 | 23.99 | 24.04 | 21,464 | -0.04(-0.16%) |
Nov 24, 2017 | 24.06 | 24.08 | 24.06 | 24.08 | 9,278 | -0.02(-0.08%) |
Nov 22, 2017 | 24.11 | 24.12 | 24.08 | 24.10 | 50,429 | -0.00(-0.00%) |
Nov 21, 2017 | 24.13 | 24.14 | 24.09 | 24.10 | 15,705 | -0.03(-0.13%) |
Nov 20, 2017 | 24.13 | 24.15 | 24.13 | 24.13 | 6,338 | -0.02(-0.10%) |
Nov 17, 2017 | 24.11 | 24.15 | 24.11 | 24.15 | 25,008 | -0.02(-0.07%) |
Nov 16, 2017 | 24.18 | 24.19 | 24.14 | 24.17 | 19,287 | -0.03(-0.12%) |
Nov 15, 2017 | 24.20 | 24.21 | 24.18 | 24.20 | 18,206 | +0.03(+0.11%) |
Nov 14, 2017 | 24.18 | 24.19 | 24.15 | 24.17 | 27,728 | -0.03(-0.12%) |
Nov 13, 2017 | 24.21 | 24.21 | 24.20 | 24.20 | 26,344 | -0.01(-0.04%) |
Nov 10, 2017 | 24.21 | 24.21 | 24.19 | 24.21 | 19,334 | -0.07(-0.27%) |
Nov 09, 2017 | 24.28 | 24.29 | 24.24 | 24.28 | 16,335 | +0.00(+0.00%) |
Nov 08, 2017 | 24.27 | 24.29 | 24.27 | 24.28 | 15,155 | +0.01(+0.04%) |
Nov 07, 2017 | 24.29 | 24.29 | 24.26 | 24.27 | 94,508 | -0.02(-0.08%) |
Nov 06, 2017 | 24.29 | 24.29 | 24.26 | 24.29 | 18,970 | +0.02(+0.08%) |
Nov 03, 2017 | 24.27 | 24.29 | 24.24 | 24.27 | 29,344 | +0.00(+0.00%) |
Nov 02, 2017 | 24.26 | 24.28 | 24.24 | 24.27 | 25,116 | +0.01(+0.05%) |
Nov 01, 2017 | 24.26 | 24.27 | 24.24 | 24.25 | 29,555 | -0.00(-0.02%) |
Oct 31, 2017 | 24.22 | 24.27 | 24.22 | 24.26 | 18,702 | +0.01(+0.04%) |
Oct 30, 2017 | 24.28 | 24.26 | 24.25 | 15,409 | -0.01(-0.04%) | |
Oct 27, 2017 | 24.25 | 24.27 | 24.25 | 24.26 | 21,347 | +0.01(+0.04%) |
Oct 26, 2017 | 24.26 | 24.28 | 24.25 | 24.25 | 31,375 | -0.00(-0.00%) |
Oct 25, 2017 | 24.28 | 24.28 | 24.25 | 24.25 | 16,185 | +0.00(+0.00%) |
Oct 24, 2017 | 24.26 | 24.30 | 24.24 | 24.25 | 48,099 | -0.06(-0.26%) |
Oct 23, 2017 | 24.31 | 24.32 | 24.27 | 24.31 | 44,623 | +0.01(+0.04%) |
Oct 20, 2017 | 24.30 | 24.30 | 24.28 | 24.30 | 17,173 | -0.02(-0.10%) |
Oct 19, 2017 | 24.35 | 24.35 | 24.33 | 24.33 | 16,525 | +0.02(+0.06%) |
Oct 18, 2017 | 24.32 | 24.32 | 24.30 | 24.31 | 11,074 | -0.02(-0.10%) |
Oct 17, 2017 | 24.33 | 24.34 | 24.32 | 24.34 | 22,992 | +0.03(+0.12%) |
Oct 16, 2017 | 24.33 | 24.34 | 24.30 | 24.31 | 35,923 | -0.02(-0.07%) |
Oct 13, 2017 | 24.33 | 24.34 | 24.30 | 24.32 | 21,702 | +0.00(+0.01%) |
Oct 12, 2017 | 24.28 | 24.33 | 24.28 | 24.32 | 16,490 | -0.01(-0.02%) |
Oct 11, 2017 | 24.31 | 24.33 | 24.28 | 24.33 | 31,277 | +0.02(+0.10%) |
Oct 10, 2017 | 24.30 | 24.31 | 24.26 | 24.30 | 31,013 | +0.01(+0.06%) |
Oct 09, 2017 | 24.30 | 24.30 | 24.27 | 24.29 | 6,903 | +0.01(+0.06%) |
Oct 06, 2017 | 24.27 | 24.28 | 24.22 | 24.28 | 19,666 | -0.01(-0.04%) |
Oct 05, 2017 | 24.30 | 24.30 | 24.25 | 24.29 | 35,005 | +0.00(+0.01%) |
Oct 04, 2017 | 24.30 | 24.30 | 24.27 | 24.28 | 47,118 | +0.02(+0.07%) |
Oct 03, 2017 | 24.27 | 24.29 | 24.26 | 24.27 | 41,367 | -0.02(-0.07%) |
Oct 02, 2017 | 24.29 | 24.29 | 24.25 | 24.28 | 19,302 | +0.00(+0.00%) |
Sep 29, 2017 | 24.29 | 24.30 | 24.26 | 24.28 | 33,042 | -0.02(-0.08%) |
Sep 28, 2017 | 24.29 | 24.31 | 24.29 | 24.30 | 33,098 | -0.03(-0.11%) |
Sep 27, 2017 | 24.34 | 24.34 | 24.31 | 24.33 | 27,348 | -0.05(-0.19%) |
Sep 26, 2017 | 24.33 | 24.43 | 24.33 | 24.38 | 50,030 | -0.00(-0.01%) |
Sep 25, 2017 | 24.37 | 24.40 | 24.35 | 24.38 | 26,474 | +0.01(+0.05%) |
Sep 22, 2017 | 24.37 | 24.38 | 24.35 | 24.37 | 43,275 | -0.02(-0.08%) |
Sep 21, 2017 | 24.34 | 24.40 | 24.34 | 24.39 | 17,830 | +0.03(+0.11%) |
Sep 20, 2017 | 24.41 | 24.42 | 24.34 | 24.36 | 20,071 | -0.07(-0.30%) |
Sep 19, 2017 | 24.44 | 24.45 | 24.41 | 24.43 | 78,649 | +0.00(+0.00%) |
Sep 18, 2017 | 24.42 | 24.43 | 24.41 | 24.43 | 73,719 | +0.01(+0.04%) |
Sep 15, 2017 | 24.45 | 24.45 | 24.41 | 24.42 | 12,640 | -0.01(-0.04%) |
Sep 14, 2017 | 24.45 | 24.47 | 24.43 | 24.43 | 23,067 | -0.03(-0.13%) |
Sep 13, 2017 | 24.47 | 24.48 | 24.46 | 24.47 | 53,716 | -0.02(-0.10%) |
Sep 12, 2017 | 24.51 | 24.52 | 24.45 | 24.49 | 35,041 | -0.02(-0.08%) |
Sep 11, 2017 | 24.52 | 24.52 | 24.50 | 24.51 | 49,953 | -0.03(-0.11%) |
Sep 08, 2017 | 24.54 | 24.54 | 24.52 | 24.53 | 7,395 | -0.01(-0.03%) |
Sep 07, 2017 | 24.55 | 24.56 | 24.53 | 24.54 | 11,690 | +0.01(+0.05%) |
Sep 06, 2017 | 24.56 | 24.56 | 24.49 | 24.53 | 59,968 | -0.01(-0.04%) |
Sep 05, 2017 | 24.50 | 24.55 | 24.50 | 24.54 | 34,220 | +0.04(+0.17%) |
Sep 01, 2017 | 24.52 | 24.46 | 24.50 | 12,313 | -0.02(-0.07%) | |
Aug 31, 2017 | 24.53 | 24.53 | 24.51 | 24.52 | 4,504 | +0.03(+0.11%) |
Aug 30, 2017 | 24.53 | 24.54 | 24.48 | 24.49 | 31,872 | -0.04(-0.15%) |
Aug 29, 2017 | 24.54 | 24.54 | 24.50 | 24.53 | 10,644 | +0.06(+0.25%) |
Aug 28, 2017 | 24.49 | 24.50 | 24.44 | 24.46 | 30,475 | +0.01(+0.02%) |
Aug 25, 2017 | 24.49 | 24.49 | 24.44 | 24.46 | 7,188 | -0.02(-0.09%) |
Aug 24, 2017 | 24.43 | 24.50 | 24.43 | 24.48 | 28,480 | +0.01(+0.04%) |
Aug 23, 2017 | 24.49 | 24.51 | 24.46 | 24.47 | 25,030 | -0.01(-0.03%) |
Aug 22, 2017 | 24.48 | 24.49 | 24.46 | 24.48 | 7,472 | -0.01(-0.05%) |
Aug 21, 2017 | 24.47 | 24.49 | 24.47 | 24.49 | 13,159 | -0.00(-0.00%) |
Aug 18, 2017 | 24.46 | 24.49 | 24.46 | 24.49 | 214,991 | +0.01(+0.04%) |
Aug 17, 2017 | 24.46 | 24.48 | 24.46 | 24.48 | 9,091 | +0.02(+0.08%) |
Aug 16, 2017 | 24.47 | 24.48 | 24.45 | 24.46 | 25,750 | -0.01(-0.03%) |
Aug 15, 2017 | 24.47 | 24.48 | 24.45 | 24.47 | 17,714 | -0.00(-0.02%) |
Aug 14, 2017 | 24.50 | 24.52 | 24.45 | 24.47 | 5,058 | -0.02(-0.06%) |
Aug 11, 2017 | 24.48 | 24.52 | 24.46 | 24.49 | 35,597 | +0.01(+0.04%) |
Aug 10, 2017 | 24.47 | 24.49 | 24.47 | 24.48 | 8,324 | +0.03(+0.14%) |
Aug 09, 2017 | 24.45 | 24.48 | 24.44 | 24.45 | 17,781 | +0.02(+0.09%) |
Aug 08, 2017 | 24.43 | 24.43 | 24.39 | 24.42 | 24,920 | +0.03(+0.12%) |
Aug 07, 2017 | 24.42 | 24.42 | 24.39 | 24.39 | 11,675 | +0.00(+0.01%) |
Aug 04, 2017 | 24.40 | 24.41 | 24.35 | 24.39 | 21,057 | -0.04(-0.17%) |
Aug 03, 2017 | 24.41 | 24.44 | 24.39 | 24.43 | 30,907 | +0.04(+0.15%) |
Aug 02, 2017 | 24.36 | 24.41 | 24.33 | 24.40 | 15,907 | +0.01(+0.06%) |
Aug 01, 2017 | 24.38 | 24.39 | 24.36 | 24.38 | 18,840 | +0.01(+0.02%) |
Jul 31, 2017 | 24.38 | 24.38 | 24.31 | 24.38 | 11,541 | +0.00(+0.00%) |
Jul 28, 2017 | 24.35 | 24.38 | 24.31 | 24.38 | 23,242 | +0.06(+0.23%) |
Jul 27, 2017 | 24.36 | 24.38 | 24.32 | 24.32 | 17,103 | -0.05(-0.19%) |
Jul 26, 2017 | 24.37 | 24.39 | 24.32 | 24.37 | 28,954 | +0.03(+0.11%) |
Jul 25, 2017 | 24.37 | 24.37 | 24.30 | 24.34 | 12,438 | -0.04(-0.15%) |
Jul 24, 2017 | 24.32 | 24.38 | 24.30 | 24.38 | 53,179 | +0.03(+0.11%) |
Jul 21, 2017 | 24.34 | 24.35 | 24.30 | 24.35 | 29,415 | +0.02(+0.10%) |
Jul 20, 2017 | 24.34 | 24.36 | 24.30 | 24.33 | 21,762 | -0.00(-0.02%) |
Jul 19, 2017 | 24.31 | 24.33 | 24.27 | 24.33 | 30,888 | +0.03(+0.11%) |
Jul 18, 2017 | 24.30 | 24.30 | 24.25 | 24.30 | 8,156 | +0.03(+0.14%) |
Jul 17, 2017 | 24.27 | 24.27 | 24.23 | 24.27 | 9,746 | +0.01(+0.05%) |
Jul 14, 2017 | 24.26 | 24.27 | 24.20 | 24.26 | 20,231 | +0.05(+0.19%) |
Jul 13, 2017 | 24.20 | 24.21 | 24.14 | 24.21 | 149,727 | -0.02(-0.08%) |
Jul 12, 2017 | 24.20 | 24.23 | 24.14 | 24.23 | 36,578 | +0.04(+0.15%) |
Jul 11, 2017 | 24.13 | 24.19 | 24.10 | 24.19 | 23,395 | +0.08(+0.35%) |
Jul 10, 2017 | 24.15 | 24.18 | 24.11 | 24.11 | 38,770 | -0.02(-0.08%) |
Jul 07, 2017 | 24.13 | 24.15 | 24.10 | 24.13 | 13,205 | -0.02(-0.08%) |
Jul 06, 2017 | 24.12 | 24.14 | 24.10 | 24.14 | 50,385 | +0.01(+0.04%) |
Jul 05, 2017 | 24.12 | 24.15 | 24.08 | 24.14 | 41,704 | +0.02(+0.08%) |
Jul 03, 2017 | 24.18 | 24.18 | 24.11 | 24.12 | 11,655 | -0.03(-0.11%) |
Jun 30, 2017 | 24.16 | 24.16 | 24.10 | 24.14 | 18,193 | -0.00(-0.01%) |
Jun 29, 2017 | 24.18 | 24.18 | 24.14 | 24.14 | 23,787 | -0.10(-0.41%) |
Jun 28, 2017 | 24.22 | 24.25 | 24.20 | 24.24 | 45,794 | +0.07(+0.31%) |
Jun 27, 2017 | 24.23 | 24.24 | 24.16 | 24.17 | 34,460 | -0.12(-0.50%) |
Jun 26, 2017 | 24.28 | 24.29 | 24.24 | 24.29 | 9,511 | +0.02(+0.10%) |
Jun 23, 2017 | 24.27 | 24.28 | 24.27 | 24.27 | 18,760 | -0.02(-0.07%) |
Jun 22, 2017 | 24.27 | 24.29 | 24.26 | 24.28 | 40,540 | +0.00(+0.01%) |
Jun 21, 2017 | 24.27 | 24.28 | 24.24 | 24.28 | 28,225 | -0.01(-0.05%) |
Jun 20, 2017 | 24.26 | 24.30 | 24.25 | 24.29 | 62,856 | +0.03(+0.11%) |
Jun 19, 2017 | 24.25 | 24.27 | 24.23 | 24.26 | 13,103 | +0.03(+0.11%) |
Jun 16, 2017 | 24.22 | 24.29 | 24.22 | 24.23 | 10,695 | -0.02(-0.06%) |
Jun 15, 2017 | 24.26 | 24.29 | 24.24 | 24.25 | 12,946 | -0.02(-0.09%) |
Jun 14, 2017 | 24.31 | 24.31 | 24.25 | 24.27 | 42,705 | -0.00(-0.02%) |
Jun 13, 2017 | 24.29 | 24.29 | 24.26 | 24.28 | 18,939 | -0.01(-0.05%) |
Jun 12, 2017 | 24.27 | 24.32 | 24.27 | 24.29 | 14,809 | -0.01(-0.05%) |
Jun 09, 2017 | 24.33 | 24.33 | 24.29 | 24.30 | 27,255 | -0.05(-0.19%) |
Jun 08, 2017 | 24.33 | 24.35 | 24.29 | 24.35 | 41,941 | -0.02(-0.08%) |
Jun 07, 2017 | 24.30 | 24.36 | 24.29 | 24.36 | 14,026 | +0.01(+0.04%) |
Jun 06, 2017 | 24.34 | 24.36 | 24.34 | 24.36 | 15,491 | +0.05(+0.19%) |
Jun 05, 2017 | 24.32 | 24.32 | 24.27 | 24.31 | 18,057 | -0.02(-0.09%) |
Jun 02, 2017 | 24.32 | 24.35 | 24.29 | 24.33 | 20,158 | +0.04(+0.17%) |