Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 26.71 | 26.75 | 26.63 | 26.67 | 1,602 | -0.12(-0.47%) |
Apr 27, 2018 | 26.71 | 26.80 | 26.70 | 26.80 | 2,755 | +0.12(+0.44%) |
Apr 26, 2018 | 26.74 | 26.74 | 26.66 | 26.68 | 4,250 | +0.11(+0.41%) |
Apr 25, 2018 | 26.53 | 26.57 | 26.49 | 26.57 | 8,377 | -0.11(-0.40%) |
Apr 24, 2018 | 26.79 | 26.80 | 26.68 | 26.68 | 3,132 | -0.09(-0.35%) |
Apr 23, 2018 | 26.81 | 26.85 | 26.76 | 26.77 | 3,515 | -0.04(-0.13%) |
Apr 20, 2018 | 26.86 | 26.86 | 26.81 | 26.81 | 1,974 | -0.04(-0.13%) |
Apr 19, 2018 | 27.09 | 27.09 | 26.84 | 26.84 | 1,765 | -0.24(-0.89%) |
Apr 18, 2018 | 27.06 | 27.11 | 27.06 | 27.09 | 2,924 | +0.07(+0.27%) |
Apr 17, 2018 | 26.92 | 27.01 | 26.92 | 27.01 | 3,600 | +0.21(+0.79%) |
Apr 16, 2018 | 26.86 | 26.86 | 26.77 | 26.80 | 4,459 | +0.11(+0.40%) |
Apr 13, 2018 | 26.83 | 26.83 | 26.69 | 26.69 | 1,633 | -0.03(-0.12%) |
Apr 12, 2018 | 26.64 | 26.74 | 26.64 | 26.72 | 2,341 | +0.15(+0.56%) |
Apr 11, 2018 | 26.72 | 26.72 | 26.58 | 26.58 | 3,978 | -0.12(-0.46%) |
Apr 10, 2018 | 26.68 | 26.75 | 26.67 | 26.70 | 17,991 | +0.18(+0.69%) |
Apr 09, 2018 | 26.43 | 26.54 | 26.43 | 26.52 | 1,705 | +0.33(+1.27%) |
Apr 06, 2018 | 26.33 | 26.39 | 26.12 | 26.18 | 4,993 | -0.12(-0.44%) |
Apr 05, 2018 | 26.22 | 26.32 | 26.22 | 26.30 | 3,070 | +0.25(+0.96%) |
Apr 04, 2018 | 25.67 | 26.05 | 25.67 | 26.05 | 7,000 | +0.09(+0.35%) |
Apr 03, 2018 | 25.93 | 25.96 | 25.83 | 25.96 | 5,168 | +0.24(+0.94%) |
Apr 02, 2018 | 26.12 | 26.12 | 25.69 | 25.72 | 1,320 | -0.47(-1.81%) |
Mar 29, 2018 | 26.19 | 26.19 | 26.19 | 0 | +0.19(+0.72%) | |
Mar 28, 2018 | 25.96 | 26.03 | 25.96 | 26.00 | 2,358 | +0.28(+1.10%) |
Mar 27, 2018 | 26.07 | 26.07 | 25.72 | 25.72 | 8,798 | -0.31(-1.20%) |
Mar 26, 2018 | 26.01 | 26.03 | 25.80 | 26.03 | 4,499 | +0.37(+1.46%) |
Mar 23, 2018 | 25.81 | 25.81 | 25.66 | 25.66 | 1,332 | -0.10(-0.40%) |
Mar 22, 2018 | 25.96 | 25.97 | 25.76 | 25.76 | 2,669 | -0.52(-1.97%) |
Mar 21, 2018 | 26.23 | 26.28 | 26.22 | 26.28 | 1,817 | +0.02(+0.07%) |
Mar 20, 2018 | 26.21 | 26.27 | 26.19 | 26.26 | 3,875 | -0.07(-0.26%) |
Mar 19, 2018 | 26.38 | 26.39 | 26.18 | 26.33 | 10,245 | -0.09(-0.35%) |
Mar 16, 2018 | 26.40 | 26.44 | 26.37 | 26.42 | 2,480 | -0.01(-0.04%) |
Mar 15, 2018 | 26.41 | 26.50 | 26.39 | 26.43 | 6,694 | -0.04(-0.14%) |
Mar 14, 2018 | 26.59 | 26.59 | 26.42 | 26.47 | 34,265 | +0.12(+0.45%) |
Mar 13, 2018 | 26.42 | 26.44 | 26.32 | 26.35 | 15,704 | -0.19(-0.73%) |
Mar 12, 2018 | 26.54 | 26.57 | 26.53 | 26.54 | 1,971 | +0.07(+0.25%) |
Mar 09, 2018 | 26.44 | 26.53 | 26.44 | 26.48 | 8,211 | +0.13(+0.50%) |
Mar 08, 2018 | 26.44 | 26.44 | 26.30 | 26.35 | 5,010 | +0.04(+0.15%) |
Mar 07, 2018 | 26.35 | 26.19 | 26.31 | 24,320 | +0.02(+0.07%) | |
Mar 06, 2018 | 26.44 | 26.44 | 26.26 | 26.29 | 5,402 | +0.18(+0.70%) |
Mar 05, 2018 | 25.81 | 26.13 | 25.81 | 26.11 | 22,755 | +0.21(+0.80%) |
Mar 02, 2018 | 25.78 | 25.91 | 25.74 | 25.90 | 7,221 | +0.00(+0.00%) |
Mar 01, 2018 | 25.95 | 26.04 | 25.69 | 25.90 | 20,321 | -0.32(-1.23%) |
Feb 28, 2018 | 26.47 | 26.48 | 26.22 | 26.22 | 15,130 | -0.35(-1.32%) |
Feb 27, 2018 | 26.73 | 26.73 | 26.53 | 26.57 | 40,188 | -0.29(-1.09%) |
Feb 26, 2018 | 26.83 | 26.91 | 26.72 | 26.87 | 2,945 | +0.09(+0.34%) |
Feb 23, 2018 | 26.63 | 26.81 | 26.62 | 26.78 | 19,190 | +0.17(+0.65%) |
Feb 22, 2018 | 26.60 | 8,161 | +0.12(+0.44%) | |||
Feb 21, 2018 | 26.64 | 26.79 | 26.49 | 26.49 | 5,005 | -0.09(-0.34%) |
Feb 20, 2018 | 26.63 | 26.70 | 26.55 | 26.58 | 61,686 | -0.25(-0.93%) |
Feb 16, 2018 | 26.83 | 26.83 | 26.83 | 0 | +0.02(+0.09%) | |
Feb 15, 2018 | 26.74 | 26.80 | 26.63 | 26.80 | 9,370 | +0.19(+0.72%) |
Feb 14, 2018 | 25.96 | 26.61 | 25.96 | 26.61 | 12,212 | +0.55(+2.13%) |
Feb 13, 2018 | 26.01 | 26.06 | 25.96 | 26.06 | 16,556 | -0.04(-0.16%) |
Feb 12, 2018 | 25.88 | 26.12 | 25.88 | 26.10 | 9,783 | +0.32(+1.24%) |
Feb 09, 2018 | 25.72 | 25.78 | 25.11 | 25.78 | 12,893 | +0.04(+0.14%) |
Feb 08, 2018 | 26.35 | 26.35 | 25.70 | 25.74 | 17,556 | -0.61(-2.32%) |
Feb 07, 2018 | 26.35 | 26.61 | 26.32 | 26.35 | 24,880 | -0.25(-0.95%) |
Feb 06, 2018 | 26.05 | 26.78 | 26.05 | 26.61 | 9,940 | +0.26(+0.97%) |
Feb 05, 2018 | 26.89 | 26.89 | 25.96 | 26.35 | 11,481 | -0.89(-3.27%) |
Feb 02, 2018 | 27.48 | 27.48 | 27.24 | 27.24 | 36,503 | -0.60(-2.16%) |
Feb 01, 2018 | 27.69 | 27.89 | 27.69 | 27.84 | 242,171 | +0.14(+0.50%) |
Jan 31, 2018 | 27.84 | 27.84 | 27.70 | 27.70 | 3,659 | +0.00(+0.00%) |
Jan 30, 2018 | 27.83 | 27.83 | 27.70 | 27.70 | 783 | -0.16(-0.59%) |
Jan 29, 2018 | 27.88 | 27.89 | 27.80 | 27.87 | 4,281 | -0.22(-0.78%) |
Jan 26, 2018 | 28.03 | 28.10 | 28.03 | 28.09 | 3,485 | +0.22(+0.79%) |
Jan 25, 2018 | 28.09 | 28.09 | 27.84 | 27.87 | 4,596 | -0.12(-0.43%) |
Jan 24, 2018 | 28.06 | 28.07 | 27.89 | 27.99 | 24,145 | +0.10(+0.35%) |
Jan 23, 2018 | 27.82 | 27.89 | 27.82 | 27.89 | 2,513 | +0.05(+0.18%) |
Jan 22, 2018 | 27.71 | 27.84 | 27.71 | 27.84 | 4,250 | +0.20(+0.73%) |
Jan 19, 2018 | 27.67 | 27.69 | 27.60 | 27.64 | 4,012 | +0.14(+0.52%) |
Jan 18, 2018 | 27.47 | 27.53 | 27.41 | 27.49 | 2,855 | -0.00(-0.01%) |
Jan 17, 2018 | 27.42 | 27.60 | 27.40 | 27.50 | 6,494 | +0.12(+0.42%) |
Jan 16, 2018 | 27.34 | 27.34 | 27.34 | 27.38 | 10,582 | +0.07(+0.25%) |
Jan 12, 2018 | 27.31 | 27.31 | 27.31 | 0 | +0.33(+1.22%) | |
Jan 11, 2018 | 26.89 | 26.99 | 26.89 | 26.98 | 123,006 | +0.17(+0.65%) |
Jan 10, 2018 | 26.84 | 26.84 | 26.81 | 26.81 | 4,203 | -0.12(-0.43%) |
Jan 09, 2018 | 26.87 | 26.94 | 26.87 | 26.92 | 2,236 | +0.04(+0.14%) |
Jan 08, 2018 | 26.88 | 26.91 | 26.87 | 26.89 | 7,627 | -0.08(-0.29%) |
Jan 05, 2018 | 26.85 | 27.00 | 26.85 | 26.97 | 50,851 | +0.26(+0.97%) |
Jan 04, 2018 | 26.71 | 26.73 | 26.71 | 26.71 | 5,539 | +0.28(+1.06%) |
Jan 03, 2018 | 26.36 | 26.49 | 26.36 | 26.43 | 3,531 | +0.18(+0.69%) |
Dec 29, 2017 | 26.25 | 26.25 | 26.25 | 340 | +0.05(+0.19%) | |
Dec 28, 2017 | 26.18 | 26.20 | 26.17 | 26.20 | 2,308 | +0.11(+0.41%) |
Dec 27, 2017 | 26.10 | 26.16 | 26.09 | 26.09 | 9,584 | +0.06(+0.21%) |
Dec 26, 2017 | 26.06 | 26.08 | 26.03 | 26.03 | 4,360 | +0.01(+0.04%) |
Dec 22, 2017 | 25.92 | 26.02 | 25.92 | 26.02 | 1,045 | +0.06(+0.22%) |
Dec 21, 2017 | 25.93 | 26.04 | 25.93 | 25.96 | 3,955 | +0.06(+0.23%) |
Dec 20, 2017 | 26.00 | 26.00 | 25.90 | 25.90 | 6,643 | -0.06(-0.22%) |
Dec 19, 2017 | 26.04 | 26.04 | 25.93 | 25.96 | 5,095 | -0.02(-0.10%) |
Dec 18, 2017 | 26.06 | 26.06 | 25.99 | 25.99 | 1,844 | +0.30(+1.16%) |
Dec 15, 2017 | 25.67 | 25.72 | 25.58 | 25.69 | 5,076 | -0.03(-0.14%) |
Dec 14, 2017 | 25.89 | 25.89 | 25.71 | 25.72 | 2,707 | -0.09(-0.35%) |
Dec 13, 2017 | 25.82 | 25.90 | 25.76 | 25.81 | 6,343 | +0.05(+0.19%) |
Dec 12, 2017 | 25.72 | 25.80 | 25.72 | 25.76 | 5,571 | -0.01(-0.02%) |
Dec 11, 2017 | 25.76 | 25.77 | 25.74 | 25.77 | 3,118 | +0.01(+0.03%) |
Dec 08, 2017 | 25.74 | 25.77 | 25.71 | 25.76 | 4,092 | +0.12(+0.47%) |
Dec 07, 2017 | 25.58 | 25.67 | 25.58 | 25.64 | 4,090 | +0.06(+0.23%) |
Dec 06, 2017 | 25.57 | 25.62 | 25.57 | 25.58 | 3,716 | -0.03(-0.11%) |
Dec 05, 2017 | 25.66 | 25.68 | 25.58 | 25.61 | 2,858 | -0.09(-0.36%) |
Dec 04, 2017 | 25.82 | 25.82 | 25.67 | 25.70 | 3,389 | -0.02(-0.10%) |
Dec 01, 2017 | 25.69 | 25.75 | 25.69 | 25.73 | 1,600 | -0.05(-0.20%) |
Nov 30, 2017 | 25.90 | 25.90 | 25.78 | 25.78 | 640 | +0.03(+0.13%) |
Nov 29, 2017 | 25.90 | 25.92 | 25.71 | 25.75 | 3,574 | -0.10(-0.38%) |
Nov 28, 2017 | 25.77 | 25.85 | 25.77 | 25.85 | 1,774 | +0.12(+0.45%) |
Nov 27, 2017 | 25.85 | 25.85 | 25.70 | 25.73 | 2,880 | -0.15(-0.57%) |
Nov 24, 2017 | 25.89 | 25.89 | 25.86 | 25.88 | 2,091 | +0.22(+0.87%) |
Nov 22, 2017 | 25.71 | 25.71 | 25.59 | 25.66 | 5,114 | +0.07(+0.28%) |
Nov 21, 2017 | 25.56 | 25.60 | 25.56 | 25.59 | 10,760 | +0.13(+0.53%) |
Nov 20, 2017 | 25.48 | 25.49 | 25.44 | 25.45 | 4,010 | +0.05(+0.18%) |
Nov 17, 2017 | 25.41 | 25.42 | 25.39 | 25.41 | 2,979 | -0.05(-0.18%) |
Nov 16, 2017 | 25.41 | 25.51 | 25.41 | 25.45 | 4,031 | +0.17(+0.66%) |
Nov 15, 2017 | 25.25 | 25.31 | 25.25 | 25.28 | 2,646 | -0.12(-0.47%) |
Nov 14, 2017 | 25.34 | 25.42 | 25.34 | 25.40 | 1,396 | +0.05(+0.20%) |
Nov 13, 2017 | 25.14 | 25.36 | 25.14 | 25.35 | 4,244 | -0.15(-0.58%) |
Nov 10, 2017 | 25.48 | 25.51 | 25.45 | 25.50 | 2,708 | +0.02(+0.06%) |
Nov 09, 2017 | 25.47 | 25.48 | 25.31 | 25.48 | 4,231 | -0.24(-0.93%) |
Nov 08, 2017 | 25.65 | 25.76 | 25.65 | 25.72 | 7,580 | +0.04(+0.14%) |
Nov 07, 2017 | 25.77 | 25.77 | 25.66 | 25.69 | 2,845 | -0.24(-0.93%) |
Nov 06, 2017 | 25.74 | 25.93 | 25.74 | 25.93 | 2,853 | +0.04(+0.16%) |
Nov 03, 2017 | 25.81 | 25.89 | 25.81 | 25.89 | 4,350 | -0.04(-0.15%) |
Nov 02, 2017 | 25.86 | 25.93 | 25.85 | 25.93 | 9,166 | +0.04(+0.17%) |
Nov 01, 2017 | 25.98 | 25.99 | 25.88 | 25.88 | 3,361 | -0.05(-0.21%) |
Oct 31, 2017 | 25.91 | 25.95 | 25.91 | 25.94 | 7,026 | +0.11(+0.43%) |
Oct 30, 2017 | 25.79 | 25.83 | 25.78 | 25.83 | 3,365 | +0.14(+0.53%) |
Oct 27, 2017 | 25.65 | 25.71 | 25.65 | 25.69 | 4,826 | -0.07(-0.29%) |
Oct 26, 2017 | 25.82 | 25.82 | 25.76 | 25.76 | 1,974 | +0.02(+0.10%) |
Oct 25, 2017 | 25.74 | 25.74 | 25.74 | 25.74 | 748 | -0.04(-0.15%) |
Oct 24, 2017 | 25.78 | 25.79 | 25.75 | 25.78 | 6,983 | +0.00(+0.02%) |
Oct 23, 2017 | 25.81 | 25.81 | 25.76 | 25.77 | 2,496 | -0.06(-0.22%) |
Oct 20, 2017 | 25.87 | 25.90 | 25.83 | 25.83 | 7,055 | -0.08(-0.30%) |
Oct 19, 2017 | 25.87 | 25.92 | 25.87 | 25.91 | 2,881 | -0.07(-0.28%) |
Oct 18, 2017 | 25.94 | 25.99 | 25.94 | 25.98 | 4,956 | +0.09(+0.35%) |
Oct 17, 2017 | 25.90 | 25.90 | 25.84 | 25.89 | 4,243 | -0.12(-0.45%) |
Oct 16, 2017 | 26.04 | 26.05 | 26.00 | 26.01 | 3,746 | -0.08(-0.31%) |
Oct 13, 2017 | 26.11 | 26.14 | 26.07 | 26.09 | 18,830 | +0.04(+0.16%) |
Oct 12, 2017 | 25.99 | 26.11 | 25.99 | 26.04 | 10,258 | -0.02(-0.06%) |
Oct 11, 2017 | 25.99 | 26.06 | 25.98 | 26.06 | 6,160 | +0.08(+0.32%) |
Oct 10, 2017 | 25.90 | 25.98 | 25.87 | 25.98 | 4,384 | +0.27(+1.06%) |
Oct 09, 2017 | 25.76 | 25.76 | 25.71 | 25.71 | 4,399 | +0.03(+0.13%) |
Oct 06, 2017 | 25.67 | 25.67 | 25.61 | 25.67 | 2,566 | -0.06(-0.22%) |
Oct 05, 2017 | 25.74 | 25.79 | 25.72 | 25.73 | 12,620 | -0.07(-0.26%) |
Oct 04, 2017 | 25.81 | 25.81 | 25.79 | 25.80 | 3,716 | -0.02(-0.10%) |
Oct 03, 2017 | 25.70 | 25.83 | 25.70 | 25.82 | 2,749 | +0.07(+0.29%) |
Oct 02, 2017 | 25.71 | 25.77 | 25.71 | 25.75 | 5,067 | -0.03(-0.13%) |
Sep 29, 2017 | 25.69 | 25.78 | 25.69 | 25.78 | 7,042 | +0.20(+0.76%) |
Sep 28, 2017 | 25.55 | 25.59 | 25.55 | 25.59 | 3,503 | +0.09(+0.36%) |
Sep 27, 2017 | 25.43 | 25.51 | 25.43 | 25.49 | 2,595 | -0.02(-0.06%) |
Sep 26, 2017 | 25.48 | 25.51 | 25.44 | 25.51 | 5,303 | -0.08(-0.32%) |
Sep 25, 2017 | 25.57 | 25.62 | 25.56 | 25.59 | 6,147 | -0.17(-0.66%) |
Sep 22, 2017 | 25.81 | 25.81 | 25.76 | 25.76 | 1,717 | +0.06(+0.23%) |
Sep 21, 2017 | 25.70 | 25.70 | 25.69 | 25.70 | 1,988 | +0.04(+0.14%) |
Sep 20, 2017 | 25.81 | 25.82 | 25.60 | 25.67 | 1,843 | -0.10(-0.40%) |
Sep 19, 2017 | 25.76 | 25.78 | 25.76 | 25.77 | 5,669 | +0.12(+0.48%) |
Sep 18, 2017 | 25.70 | 25.71 | 25.64 | 25.65 | 1,855 | +0.04(+0.16%) |
Sep 15, 2017 | 25.61 | 25.61 | 25.54 | 25.61 | 7,730 | +0.04(+0.14%) |
Sep 14, 2017 | 25.52 | 25.59 | 25.52 | 25.57 | 3,343 | +0.06(+0.25%) |
Sep 13, 2017 | 25.59 | 25.59 | 25.51 | 25.51 | 1,196 | -0.17(-0.67%) |
Sep 12, 2017 | 25.65 | 25.68 | 25.65 | 25.68 | 852 | +0.10(+0.39%) |
Sep 11, 2017 | 25.58 | 25.60 | 25.57 | 25.58 | 1,897 | +0.18(+0.71%) |
Sep 08, 2017 | 25.46 | 25.46 | 25.37 | 25.40 | 4,480 | +0.01(+0.03%) |
Sep 07, 2017 | 25.30 | 25.39 | 25.30 | 25.39 | 1,083 | +0.21(+0.84%) |
Sep 06, 2017 | 25.18 | 25.18 | 25.18 | 25.18 | 473 | +0.17(+0.70%) |
Sep 05, 2017 | 25.14 | 25.14 | 24.97 | 25.01 | 1,848 | -0.16(-0.62%) |
Sep 01, 2017 | 25.16 | 25.16 | 25.16 | 25.16 | 698 | +0.10(+0.39%) |
Aug 31, 2017 | 25.00 | 25.10 | 25.00 | 25.06 | 2,390 | +0.19(+0.78%) |
Aug 30, 2017 | 24.82 | 24.88 | 24.82 | 24.87 | 3,083 | -0.06(-0.22%) |
Aug 29, 2017 | 24.87 | 24.96 | 24.84 | 24.92 | 5,235 | -0.11(-0.46%) |
Aug 28, 2017 | 25.07 | 25.07 | 24.99 | 25.04 | 51,771 | +0.01(+0.03%) |
Aug 25, 2017 | 24.97 | 25.06 | 24.92 | 25.03 | 2,443 | +0.16(+0.66%) |
Aug 24, 2017 | 24.90 | 24.90 | 24.87 | 24.87 | 125,867 | -0.03(-0.13%) |
Aug 23, 2017 | 24.82 | 24.91 | 24.82 | 24.90 | 4,006 | +0.04(+0.14%) |
Aug 22, 2017 | 24.84 | 24.86 | 24.84 | 24.86 | 1,380 | +0.10(+0.39%) |
Aug 21, 2017 | 24.74 | 24.77 | 24.74 | 24.77 | 634 | +0.01(+0.03%) |
Aug 18, 2017 | 24.76 | 24.77 | 24.76 | 24.76 | 1,587 | +0.02(+0.07%) |
Aug 17, 2017 | 24.85 | 24.88 | 24.74 | 24.74 | 6,457 | -0.25(-1.02%) |
Aug 16, 2017 | 24.85 | 25.00 | 24.85 | 25.00 | 1,425 | +0.18(+0.72%) |
Aug 15, 2017 | 24.80 | 24.83 | 24.80 | 24.82 | 729 | -0.09(-0.35%) |
Aug 14, 2017 | 24.92 | 24.96 | 24.88 | 24.91 | 7,765 | +0.16(+0.66%) |
Aug 11, 2017 | 24.66 | 24.78 | 24.66 | 24.74 | 3,523 | -0.11(-0.46%) |
Aug 10, 2017 | 24.88 | 24.88 | 24.86 | 24.86 | 293 | -0.29(-1.14%) |
Aug 09, 2017 | 25.01 | 25.15 | 25.01 | 25.15 | 11,686 | -0.01(-0.03%) |
Aug 08, 2017 | 25.24 | 25.24 | 25.11 | 25.15 | 9,736 | -0.10(-0.41%) |
Aug 07, 2017 | 25.25 | 25.27 | 25.24 | 25.26 | 4,412 | -0.05(-0.18%) |
Aug 04, 2017 | 25.24 | 25.30 | 25.22 | 25.30 | 9,052 | +0.08(+0.33%) |
Aug 03, 2017 | 25.18 | 25.26 | 25.18 | 25.22 | 2,918 | +0.04(+0.16%) |
Aug 02, 2017 | 25.17 | 25.19 | 25.17 | 25.18 | 1,473 | +0.04(+0.16%) |
Aug 01, 2017 | 25.20 | 25.20 | 25.14 | 25.14 | 778 | +0.15(+0.59%) |
Jul 31, 2017 | 24.93 | 24.99 | 24.92 | 24.99 | 2,274 | +0.07(+0.26%) |
Jul 28, 2017 | 24.84 | 24.92 | 24.83 | 24.92 | 2,968 | +0.02(+0.10%) |
Jul 27, 2017 | 25.03 | 25.03 | 24.87 | 24.90 | 5,082 | -0.07(-0.30%) |
Jul 26, 2017 | 24.86 | 25.00 | 24.85 | 24.97 | 1,710 | +0.16(+0.66%) |
Jul 25, 2017 | 24.82 | 24.82 | 24.76 | 24.81 | 5,832 | +0.07(+0.27%) |
Jul 24, 2017 | 24.69 | 24.74 | 24.69 | 24.74 | 664 | -0.09(-0.36%) |
Jul 21, 2017 | 24.79 | 24.83 | 24.72 | 24.83 | 10,039 | -0.16(-0.62%) |
Jul 20, 2017 | 24.99 | 24.87 | 24.99 | 4,312 | +0.12(+0.50%) | |
Jul 19, 2017 | 24.83 | 24.88 | 24.83 | 24.87 | 6,230 | +0.03(+0.13%) |
Jul 18, 2017 | 24.79 | 24.84 | 24.79 | 24.83 | 11,503 | +0.02(+0.09%) |
Jul 17, 2017 | 24.84 | 24.84 | 24.79 | 24.81 | 4,582 | -0.04(-0.15%) |
Jul 14, 2017 | 24.79 | 24.87 | 24.79 | 24.85 | 2,523 | +0.20(+0.81%) |
Jul 13, 2017 | 24.63 | 24.65 | 24.57 | 24.65 | 3,813 | +0.08(+0.34%) |
Jul 12, 2017 | 24.55 | 24.59 | 24.55 | 24.56 | 3,626 | +0.21(+0.84%) |
Jul 11, 2017 | 24.19 | 24.37 | 24.19 | 24.36 | 41,037 | +0.06(+0.24%) |
Jul 10, 2017 | 24.28 | 24.32 | 24.28 | 24.30 | 3,205 | +0.03(+0.11%) |
Jul 07, 2017 | 24.20 | 24.27 | 24.20 | 24.27 | 2,004 | +0.08(+0.33%) |
Jul 06, 2017 | 24.17 | 24.25 | 24.17 | 24.19 | 3,695 | -0.14(-0.55%) |
Jul 05, 2017 | 24.23 | 24.33 | 24.23 | 24.33 | 4,889 | +0.09(+0.35%) |
Jul 03, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 110 | +0.00(+0.00%) |
Jun 30, 2017 | 24.24 | 110 | +0.03(+0.14%) | |||
Jun 29, 2017 | 24.46 | 24.46 | 24.21 | 24.21 | 2,132 | -0.39(-1.57%) |
Jun 28, 2017 | 24.49 | 24.60 | 24.49 | 24.60 | 3,785 | +0.19(+0.80%) |
Jun 27, 2017 | 24.37 | 24.41 | 24.37 | 24.40 | 1,694 | +0.04(+0.14%) |
Jun 26, 2017 | 24.36 | 24.37 | 24.36 | 24.37 | 788 | +0.09(+0.37%) |
Jun 23, 2017 | 24.24 | 24.28 | 24.21 | 24.28 | 2,288 | +0.05(+0.21%) |
Jun 22, 2017 | 24.23 | 24.23 | 24.23 | 24.23 | 600 | -0.01(-0.05%) |
Jun 21, 2017 | 24.24 | 24.25 | 24.21 | 24.24 | 3,136 | -0.04(-0.16%) |
Jun 20, 2017 | 24.50 | 24.50 | 24.23 | 24.27 | 3,723 | -0.24(-0.97%) |
Jun 19, 2017 | 24.53 | 24.53 | 24.50 | 24.51 | 3,689 | +0.11(+0.46%) |
Jun 16, 2017 | 24.34 | 24.40 | 24.34 | 24.40 | 596 | +0.29(+1.21%) |
Jun 15, 2017 | 24.01 | 24.12 | 24.01 | 24.11 | 3,254 | -0.31(-1.26%) |
Jun 14, 2017 | 24.60 | 24.60 | 24.37 | 24.41 | 1,678 | -0.02(-0.06%) |
Jun 13, 2017 | 24.42 | 24.43 | 24.39 | 24.43 | 1,963 | +0.19(+0.76%) |
Jun 12, 2017 | 24.26 | 24.26 | 24.17 | 24.24 | 5,206 | -0.12(-0.50%) |
Jun 09, 2017 | 24.41 | 24.48 | 24.35 | 24.37 | 9,480 | -0.11(-0.43%) |
Jun 08, 2017 | 24.46 | 24.47 | 24.42 | 24.47 | 8,567 | -0.04(-0.15%) |
Jun 07, 2017 | 24.65 | 24.68 | 24.51 | 24.51 | 8,446 | -0.05(-0.20%) |
Jun 06, 2017 | 24.54 | 24.56 | 24.54 | 24.56 | 1,190 | -0.14(-0.57%) |
Jun 05, 2017 | 24.73 | 24.73 | 24.66 | 24.70 | 5,463 | -0.19(-0.75%) |
Jun 02, 2017 | 24.75 | 24.90 | 24.75 | 24.88 | 10,222 | +0.21(+0.84%) |
Jun 01, 2017 | 24.61 | 24.68 | 24.59 | 24.68 | 4,006 | +0.15(+0.61%) |
May 31, 2017 | 24.61 | 24.63 | 24.52 | 24.53 | 4,874 | +0.13(+0.53%) |
May 30, 2017 | 24.37 | 24.41 | 24.37 | 24.40 | 592 | -0.02(-0.07%) |
May 26, 2017 | 24.41 | 24.41 | 24.38 | 24.41 | 4,307 | -0.09(-0.38%) |
May 25, 2017 | 24.51 | 24.52 | 24.49 | 24.51 | 2,697 | -0.01(-0.05%) |
May 24, 2017 | 24.52 | 24.52 | 24.51 | 24.52 | 1,039 | +0.05(+0.20%) |
May 23, 2017 | 24.57 | 24.57 | 24.45 | 24.47 | 5,031 | -0.07(-0.30%) |
May 22, 2017 | 24.54 | 24.58 | 24.48 | 24.54 | 25,537 | +0.11(+0.43%) |
May 19, 2017 | 24.38 | 24.45 | 24.36 | 24.44 | 1,921 | +0.32(+1.33%) |
May 18, 2017 | 24.10 | 24.13 | 24.07 | 24.12 | 2,326 | +0.02(+0.09%) |
May 17, 2017 | 24.31 | 24.31 | 24.10 | 24.10 | 8,521 | -0.33(-1.35%) |
May 16, 2017 | 24.41 | 24.43 | 24.39 | 24.43 | 3,531 | +0.28(+1.16%) |
May 15, 2017 | 24.12 | 24.18 | 24.12 | 24.15 | 6,331 | +0.08(+0.34%) |
May 12, 2017 | 24.01 | 24.07 | 23.99 | 24.07 | 5,820 | +0.23(+0.95%) |
May 11, 2017 | 23.83 | 23.84 | 23.79 | 23.84 | 14,675 | -0.06(-0.27%) |
May 10, 2017 | 23.90 | 23.91 | 23.90 | 23.90 | 1,418 | +0.06(+0.24%) |
May 09, 2017 | 23.96 | 23.96 | 23.85 | 23.85 | 2,247 | -0.08(-0.34%) |
May 08, 2017 | 23.98 | 23.98 | 23.92 | 23.93 | 3,403 | -0.18(-0.75%) |
May 05, 2017 | 23.96 | 24.11 | 23.96 | 24.11 | 62,178 | +0.28(+1.17%) |
May 04, 2017 | 23.68 | 23.86 | 23.68 | 23.83 | 3,309 | +0.30(+1.27%) |
May 03, 2017 | 23.48 | 23.53 | 23.48 | 23.53 | 18,267 | -0.05(-0.21%) |
May 02, 2017 | 23.48 | 23.60 | 23.48 | 23.58 | 90,156 | +0.19(+0.83%) |