Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.51 | 24.76 | 24.51 | 24.69 | 5,447 | +0.17(+0.69%) |
Jan 30, 2018 | 24.80 | 24.80 | 24.80 | 24.52 | 14,624 | -0.37(-1.48%) |
Jan 29, 2018 | 25.32 | 25.32 | 24.89 | 24.89 | 8,707 | -0.36(-1.43%) |
Jan 26, 2018 | 25.34 | 25.34 | 25.23 | 25.25 | 8,460 | -0.00(-0.02%) |
Jan 25, 2018 | 25.38 | 25.44 | 25.25 | 25.25 | 15,202 | -0.20(-0.77%) |
Jan 24, 2018 | 25.40 | 25.47 | 25.32 | 25.45 | 12,084 | +0.04(+0.14%) |
Jan 23, 2018 | 25.19 | 25.48 | 25.19 | 25.41 | 7,749 | +0.12(+0.49%) |
Jan 22, 2018 | 24.81 | 25.29 | 24.81 | 25.29 | 10,068 | +0.43(+1.73%) |
Jan 19, 2018 | 24.62 | 24.90 | 24.62 | 24.86 | 9,636 | +0.23(+0.93%) |
Jan 18, 2018 | 24.84 | 24.84 | 24.62 | 24.63 | 6,475 | -0.21(-0.84%) |
Jan 17, 2018 | 24.98 | 24.98 | 24.77 | 24.84 | 11,571 | +0.03(+0.12%) |
Jan 16, 2018 | 24.83 | 25.14 | 24.81 | 24.81 | 13,186 | -0.11(-0.45%) |
Jan 12, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.11(+0.46%) | |
Jan 11, 2018 | 24.64 | 24.89 | 24.64 | 24.81 | 3,606 | +0.30(+1.22%) |
Jan 10, 2018 | 24.55 | 24.64 | 24.48 | 24.51 | 7,358 | -0.04(-0.15%) |
Jan 09, 2018 | 24.50 | 24.58 | 24.41 | 24.55 | 5,680 | +0.08(+0.33%) |
Jan 08, 2018 | 24.38 | 24.47 | 24.38 | 24.47 | 2,222 | +0.09(+0.38%) |
Jan 05, 2018 | 24.47 | 24.47 | 24.24 | 24.37 | 10,009 | -0.13(-0.51%) |
Jan 04, 2018 | 24.40 | 24.50 | 24.39 | 24.50 | 9,322 | +0.14(+0.57%) |
Jan 03, 2018 | 24.01 | 24.36 | 24.01 | 24.36 | 5,266 | +0.26(+1.08%) |
Jan 02, 2018 | 23.54 | 24.16 | 23.54 | 24.10 | 6,914 | +0.76(+3.26%) |
Dec 29, 2017 | 23.34 | 23.34 | 23.34 | 0 | +0.11(+0.48%) | |
Dec 28, 2017 | 23.02 | 23.23 | 23.02 | 23.23 | 12,356 | +0.14(+0.62%) |
Dec 27, 2017 | 23.23 | 23.27 | 23.08 | 23.09 | 13,081 | -0.13(-0.58%) |
Dec 26, 2017 | 23.18 | 23.32 | 23.18 | 23.22 | 12,317 | +0.04(+0.17%) |
Dec 22, 2017 | 23.14 | 23.20 | 22.92 | 23.18 | 19,393 | +0.12(+0.52%) |
Dec 21, 2017 | 22.95 | 23.13 | 22.80 | 23.06 | 9,744 | +0.10(+0.42%) |
Dec 20, 2017 | 22.95 | 23.00 | 22.84 | 22.96 | 13,548 | +0.06(+0.28%) |
Dec 19, 2017 | 23.16 | 23.16 | 22.90 | 22.90 | 9,927 | -0.29(-1.25%) |
Dec 18, 2017 | 22.92 | 23.19 | 22.92 | 23.19 | 18,007 | +0.35(+1.53%) |
Dec 15, 2017 | 22.80 | 22.94 | 22.79 | 22.84 | 55,516 | +0.03(+0.13%) |
Dec 14, 2017 | 22.92 | 22.97 | 22.76 | 22.81 | 48,157 | -0.05(-0.20%) |
Dec 13, 2017 | 22.73 | 22.88 | 22.72 | 22.86 | 9,687 | +0.14(+0.62%) |
Dec 12, 2017 | 22.69 | 22.82 | 22.63 | 22.71 | 11,287 | -0.03(-0.11%) |
Dec 11, 2017 | 22.62 | 22.82 | 22.61 | 22.74 | 13,047 | +0.15(+0.66%) |
Dec 08, 2017 | 22.73 | 22.73 | 22.52 | 22.59 | 18,337 | +0.02(+0.08%) |
Dec 07, 2017 | 22.32 | 22.62 | 22.02 | 22.57 | 22,849 | +0.16(+0.71%) |
Dec 06, 2017 | 22.61 | 22.64 | 22.35 | 22.41 | 15,162 | -0.41(-1.79%) |
Dec 05, 2017 | 22.94 | 22.94 | 22.75 | 22.82 | 4,449 | -0.03(-0.13%) |
Dec 04, 2017 | 23.00 | 23.07 | 22.85 | 22.85 | 20,068 | -0.12(-0.51%) |
Dec 01, 2017 | 22.93 | 22.97 | 22.87 | 22.97 | 3,674 | +0.18(+0.78%) |
Nov 30, 2017 | 22.76 | 22.88 | 22.64 | 22.79 | 21,173 | +0.15(+0.66%) |
Nov 29, 2017 | 22.69 | 22.79 | 22.59 | 22.64 | 12,069 | -0.15(-0.66%) |
Nov 28, 2017 | 22.82 | 22.82 | 22.69 | 22.79 | 34,724 | +0.01(+0.04%) |
Nov 27, 2017 | 22.95 | 22.96 | 22.78 | 22.78 | 10,448 | -0.21(-0.91%) |
Nov 24, 2017 | 22.99 | 23.00 | 22.89 | 22.99 | 5,063 | +0.17(+0.74%) |
Nov 22, 2017 | 22.92 | 22.93 | 22.76 | 22.82 | 23,119 | +0.03(+0.15%) |
Nov 21, 2017 | 23.00 | 23.00 | 22.76 | 22.79 | 17,728 | -0.12(-0.54%) |
Nov 20, 2017 | 23.13 | 23.13 | 22.75 | 22.91 | 11,509 | -0.14(-0.61%) |
Nov 17, 2017 | 22.83 | 23.08 | 22.82 | 23.05 | 30,059 | +0.19(+0.83%) |
Nov 16, 2017 | 22.95 | 23.00 | 22.83 | 22.86 | 10,365 | -0.17(-0.73%) |
Nov 15, 2017 | 22.88 | 23.03 | 22.71 | 23.03 | 8,319 | +0.11(+0.49%) |
Nov 14, 2017 | 23.00 | 23.08 | 22.89 | 22.92 | 7,082 | -0.28(-1.22%) |
Nov 13, 2017 | 23.53 | 23.79 | 23.15 | 23.20 | 18,366 | -0.71(-2.97%) |
Nov 10, 2017 | 23.85 | 24.03 | 23.85 | 23.91 | 12,938 | -0.01(-0.04%) |
Nov 09, 2017 | 24.07 | 24.07 | 23.91 | 23.92 | 5,815 | -0.03(-0.14%) |
Nov 08, 2017 | 24.11 | 24.11 | 23.92 | 23.95 | 7,207 | -0.09(-0.36%) |
Nov 07, 2017 | 23.99 | 24.12 | 23.99 | 24.04 | 4,664 | -0.01(-0.04%) |
Nov 06, 2017 | 23.90 | 24.05 | 23.90 | 24.05 | 6,607 | +0.23(+0.97%) |
Nov 03, 2017 | 23.76 | 23.85 | 23.75 | 23.82 | 4,493 | +0.03(+0.12%) |
Nov 02, 2017 | 23.94 | 23.94 | 23.69 | 23.79 | 4,924 | -0.16(-0.67%) |
Nov 01, 2017 | 23.82 | 24.07 | 23.82 | 23.95 | 23,974 | +0.13(+0.55%) |
Oct 31, 2017 | 23.89 | 23.89 | 23.75 | 23.82 | 8,495 | -0.13(-0.55%) |
Oct 30, 2017 | 23.93 | 23.95 | 23.95 | 8,528 | +0.02(+0.09%) | |
Oct 27, 2017 | 23.73 | 24.00 | 23.69 | 23.93 | 6,844 | +0.28(+1.18%) |
Oct 26, 2017 | 23.51 | 23.72 | 23.51 | 23.65 | 2,074 | +0.05(+0.23%) |
Oct 25, 2017 | 23.89 | 23.89 | 23.53 | 23.60 | 6,076 | -0.29(-1.21%) |
Oct 24, 2017 | 23.97 | 23.97 | 23.88 | 23.88 | 5,187 | +0.02(+0.08%) |
Oct 23, 2017 | 24.12 | 24.15 | 23.86 | 23.87 | 17,842 | -0.25(-1.05%) |
Oct 20, 2017 | 24.12 | 24.18 | 24.00 | 24.12 | 9,154 | +0.05(+0.19%) |
Oct 19, 2017 | 24.03 | 24.11 | 24.00 | 24.07 | 4,143 | +0.02(+0.10%) |
Oct 18, 2017 | 24.42 | 24.42 | 24.02 | 24.05 | 7,413 | -0.20(-0.82%) |
Oct 17, 2017 | 24.44 | 24.44 | 24.19 | 24.25 | 3,434 | -0.07(-0.29%) |
Oct 16, 2017 | 24.44 | 24.46 | 24.32 | 24.32 | 11,622 | +0.17(+0.70%) |
Oct 13, 2017 | 24.30 | 24.38 | 24.13 | 24.15 | 4,072 | -0.14(-0.57%) |
Oct 12, 2017 | 24.24 | 24.43 | 24.15 | 24.29 | 10,490 | +0.05(+0.21%) |
Oct 11, 2017 | 24.10 | 24.24 | 24.10 | 24.24 | 5,589 | +0.11(+0.45%) |
Oct 10, 2017 | 24.15 | 24.30 | 24.09 | 24.13 | 6,629 | -0.02(-0.06%) |
Oct 09, 2017 | 24.18 | 24.18 | 24.10 | 24.15 | 3,007 | +0.01(+0.03%) |
Oct 06, 2017 | 24.16 | 24.16 | 24.08 | 24.14 | 5,587 | -0.06(-0.25%) |
Oct 05, 2017 | 24.03 | 24.25 | 24.03 | 24.20 | 21,509 | +0.21(+0.88%) |
Oct 04, 2017 | 23.89 | 24.03 | 23.89 | 23.99 | 18,494 | +0.01(+0.04%) |
Oct 03, 2017 | 23.81 | 23.99 | 23.81 | 23.98 | 4,511 | +0.09(+0.38%) |
Oct 02, 2017 | 23.83 | 23.93 | 23.83 | 23.89 | 5,571 | -0.00(-0.01%) |
Sep 29, 2017 | 23.49 | 23.94 | 23.49 | 23.89 | 19,911 | +0.30(+1.28%) |
Sep 28, 2017 | 23.64 | 23.64 | 23.48 | 23.59 | 8,430 | -0.05(-0.21%) |
Sep 27, 2017 | 23.74 | 23.85 | 23.60 | 23.64 | 7,617 | -0.17(-0.71%) |
Sep 26, 2017 | 23.64 | 23.96 | 23.64 | 23.81 | 8,280 | -0.02(-0.08%) |
Sep 25, 2017 | 23.52 | 23.83 | 23.52 | 23.83 | 4,347 | +0.29(+1.23%) |
Sep 22, 2017 | 23.45 | 23.54 | 23.45 | 23.54 | 3,728 | +0.17(+0.71%) |
Sep 21, 2017 | 23.48 | 23.58 | 23.36 | 23.37 | 4,125 | -0.21(-0.87%) |
Sep 20, 2017 | 23.58 | 23.69 | 23.51 | 23.58 | 5,688 | +0.02(+0.09%) |
Sep 19, 2017 | 23.57 | 23.57 | 23.42 | 23.56 | 9,997 | +0.02(+0.08%) |
Sep 18, 2017 | 23.42 | 23.60 | 23.42 | 23.54 | 5,205 | +0.09(+0.38%) |
Sep 15, 2017 | 23.44 | 23.59 | 23.38 | 23.45 | 11,224 | -0.11(-0.45%) |
Sep 14, 2017 | 23.47 | 23.65 | 23.43 | 23.56 | 7,815 | +0.15(+0.65%) |
Sep 13, 2017 | 23.30 | 23.47 | 23.30 | 23.40 | 9,902 | +0.19(+0.80%) |
Sep 12, 2017 | 23.12 | 23.29 | 23.12 | 23.22 | 5,252 | +0.01(+0.06%) |
Sep 11, 2017 | 23.22 | 23.28 | 23.16 | 23.20 | 3,456 | +0.03(+0.15%) |
Sep 08, 2017 | 23.37 | 23.37 | 23.15 | 23.17 | 4,847 | -0.20(-0.86%) |
Sep 07, 2017 | 23.35 | 23.41 | 23.32 | 23.37 | 1,648 | -0.03(-0.13%) |
Sep 06, 2017 | 23.25 | 23.43 | 23.21 | 23.40 | 23,475 | +0.20(+0.87%) |
Sep 05, 2017 | 23.62 | 23.62 | 23.12 | 23.20 | 16,214 | -0.28(-1.19%) |
Sep 01, 2017 | 23.46 | 23.58 | 23.43 | 23.48 | 11,850 | +0.03(+0.13%) |
Aug 31, 2017 | 23.50 | 23.56 | 23.33 | 23.45 | 11,600 | +0.16(+0.69%) |
Aug 30, 2017 | 23.12 | 23.33 | 23.10 | 23.29 | 9,436 | +0.06(+0.25%) |
Aug 29, 2017 | 23.12 | 23.36 | 23.07 | 23.23 | 8,642 | +0.06(+0.26%) |
Aug 28, 2017 | 23.25 | 23.35 | 23.06 | 23.17 | 31,037 | -0.02(-0.11%) |
Aug 25, 2017 | 23.14 | 23.30 | 23.12 | 23.20 | 20,665 | +0.11(+0.47%) |
Aug 24, 2017 | 23.00 | 23.18 | 23.00 | 23.09 | 17,451 | -0.05(-0.24%) |
Aug 23, 2017 | 22.65 | 23.14 | 22.65 | 23.14 | 10,127 | +0.30(+1.32%) |
Aug 22, 2017 | 22.67 | 22.92 | 22.67 | 22.84 | 22,612 | +0.13(+0.58%) |
Aug 21, 2017 | 22.82 | 22.91 | 22.66 | 22.71 | 13,095 | -0.19(-0.83%) |
Aug 18, 2017 | 22.76 | 23.02 | 22.70 | 22.90 | 16,377 | +0.20(+0.88%) |
Aug 17, 2017 | 22.86 | 23.09 | 22.70 | 22.70 | 28,283 | -0.16(-0.70%) |
Aug 16, 2017 | 23.11 | 23.20 | 22.82 | 22.86 | 15,352 | -0.30(-1.30%) |
Aug 15, 2017 | 23.21 | 23.30 | 22.96 | 23.16 | 10,693 | -0.14(-0.62%) |
Aug 14, 2017 | 23.35 | 23.83 | 23.26 | 23.30 | 15,138 | -0.55(-2.29%) |
Aug 11, 2017 | 23.70 | 23.95 | 23.65 | 23.85 | 7,742 | +0.03(+0.13%) |
Aug 10, 2017 | 24.00 | 24.17 | 23.82 | 23.82 | 10,051 | -0.16(-0.65%) |
Aug 09, 2017 | 23.83 | 24.06 | 23.83 | 23.98 | 6,847 | +0.15(+0.61%) |
Aug 08, 2017 | 24.15 | 24.24 | 23.81 | 23.83 | 16,008 | -0.35(-1.45%) |
Aug 07, 2017 | 24.19 | 24.26 | 24.03 | 24.18 | 12,732 | +0.07(+0.28%) |
Aug 04, 2017 | 24.14 | 24.29 | 24.10 | 24.11 | 9,009 | +0.07(+0.30%) |
Aug 03, 2017 | 24.51 | 24.51 | 24.04 | 24.04 | 10,904 | -0.44(-1.80%) |
Aug 02, 2017 | 24.34 | 24.59 | 24.34 | 24.48 | 12,461 | -0.13(-0.53%) |
Aug 01, 2017 | 24.63 | 24.65 | 24.52 | 24.61 | 4,951 | -0.09(-0.36%) |
Jul 31, 2017 | 24.54 | 24.74 | 24.48 | 24.70 | 5,228 | +0.17(+0.69%) |
Jul 28, 2017 | 24.53 | 24.59 | 24.45 | 24.53 | 17,097 | +0.10(+0.41%) |
Jul 27, 2017 | 24.62 | 24.68 | 24.43 | 24.43 | 6,607 | -0.12(-0.49%) |
Jul 26, 2017 | 24.41 | 24.55 | 24.39 | 24.55 | 9,258 | +0.09(+0.36%) |
Jul 25, 2017 | 24.40 | 24.58 | 24.40 | 24.46 | 7,665 | +0.22(+0.91%) |
Jul 24, 2017 | 24.09 | 24.26 | 24.09 | 24.24 | 8,681 | +0.12(+0.50%) |
Jul 21, 2017 | 24.08 | 24.18 | 24.05 | 24.12 | 6,284 | -0.08(-0.35%) |
Jul 20, 2017 | 24.34 | 24.35 | 24.10 | 24.20 | 5,839 | -0.13(-0.55%) |
Jul 19, 2017 | 24.39 | 24.45 | 24.21 | 24.34 | 25,078 | +0.13(+0.54%) |
Jul 18, 2017 | 24.11 | 24.28 | 24.11 | 24.21 | 7,489 | +0.04(+0.17%) |
Jul 17, 2017 | 24.00 | 24.23 | 24.00 | 24.17 | 10,693 | +0.04(+0.17%) |
Jul 14, 2017 | 24.00 | 24.13 | 23.95 | 24.13 | 10,246 | +0.22(+0.92%) |
Jul 13, 2017 | 23.93 | 24.00 | 23.79 | 23.91 | 10,114 | +0.04(+0.17%) |
Jul 12, 2017 | 23.75 | 24.00 | 23.75 | 23.87 | 12,281 | +0.14(+0.59%) |
Jul 11, 2017 | 23.48 | 23.77 | 23.46 | 23.73 | 17,781 | +0.16(+0.68%) |
Jul 10, 2017 | 23.36 | 23.75 | 23.36 | 23.57 | 14,178 | +0.11(+0.47%) |
Jul 07, 2017 | 23.68 | 23.68 | 23.36 | 23.46 | 76,564 | -0.23(-0.97%) |
Jul 06, 2017 | 23.80 | 23.92 | 23.69 | 23.69 | 19,119 | -0.16(-0.67%) |
Jul 05, 2017 | 24.11 | 24.11 | 23.80 | 23.85 | 3,959 | -0.35(-1.45%) |
Jul 03, 2017 | 23.76 | 24.28 | 23.76 | 24.20 | 1,361 | +0.60(+2.54%) |
Jun 30, 2017 | 23.61 | 23.97 | 23.57 | 23.60 | 3,902 | -0.05(-0.21%) |
Jun 29, 2017 | 23.70 | 23.75 | 23.56 | 23.65 | 5,565 | +0.15(+0.64%) |
Jun 28, 2017 | 23.35 | 23.69 | 23.35 | 23.50 | 5,075 | +0.28(+1.22%) |
Jun 27, 2017 | 23.30 | 23.63 | 23.19 | 23.22 | 11,162 | -0.08(-0.35%) |
Jun 26, 2017 | 23.10 | 23.36 | 23.06 | 23.30 | 10,660 | +0.24(+1.03%) |
Jun 23, 2017 | 22.74 | 23.06 | 22.66 | 23.06 | 14,178 | +0.28(+1.23%) |
Jun 22, 2017 | 22.30 | 22.93 | 22.30 | 22.78 | 6,756 | +0.43(+1.92%) |
Jun 21, 2017 | 22.55 | 22.77 | 22.35 | 22.35 | 9,215 | -0.27(-1.19%) |
Jun 20, 2017 | 23.03 | 23.08 | 22.54 | 22.62 | 27,361 | -0.46(-1.99%) |
Jun 19, 2017 | 23.22 | 23.37 | 23.05 | 23.08 | 18,594 | -0.18(-0.77%) |
Jun 16, 2017 | 23.24 | 23.35 | 23.20 | 23.26 | 10,304 | +0.08(+0.35%) |
Jun 15, 2017 | 23.64 | 23.64 | 23.10 | 23.18 | 65,166 | -0.50(-2.11%) |
Jun 14, 2017 | 24.02 | 24.02 | 23.68 | 23.68 | 4,758 | -0.45(-1.86%) |
Jun 13, 2017 | 24.00 | 24.27 | 24.00 | 24.13 | 5,083 | +0.21(+0.88%) |
Jun 12, 2017 | 23.45 | 24.00 | 23.45 | 23.92 | 8,342 | +0.42(+1.80%) |
Jun 09, 2017 | 23.49 | 23.59 | 23.35 | 23.50 | 10,481 | -0.01(-0.05%) |
Jun 08, 2017 | 23.60 | 23.74 | 23.49 | 23.51 | 10,595 | +0.07(+0.30%) |
Jun 07, 2017 | 23.88 | 23.96 | 23.44 | 23.44 | 10,172 | -0.47(-1.97%) |
Jun 06, 2017 | 23.80 | 23.99 | 23.65 | 23.91 | 8,580 | +0.08(+0.34%) |
Jun 05, 2017 | 23.66 | 23.95 | 23.66 | 23.83 | 10,427 | -0.03(-0.11%) |
Jun 02, 2017 | 24.10 | 24.10 | 23.83 | 23.86 | 11,586 | -0.15(-0.64%) |
Jun 01, 2017 | 23.54 | 24.19 | 23.54 | 24.01 | 17,548 | +0.39(+1.65%) |
May 31, 2017 | 23.59 | 23.77 | 23.47 | 23.62 | 39,278 | -0.17(-0.71%) |
May 30, 2017 | 24.22 | 24.27 | 23.74 | 23.79 | 13,935 | -0.49(-2.02%) |
May 26, 2017 | 24.17 | 24.38 | 24.17 | 24.28 | 7,379 | -0.03(-0.12%) |
May 25, 2017 | 24.42 | 24.53 | 24.09 | 24.31 | 11,186 | -0.10(-0.42%) |
May 24, 2017 | 24.58 | 24.63 | 24.31 | 24.41 | 16,984 | -0.28(-1.15%) |
May 23, 2017 | 24.77 | 24.77 | 24.55 | 24.70 | 10,205 | +0.08(+0.31%) |
May 22, 2017 | 24.60 | 24.68 | 24.42 | 24.62 | 16,434 | +0.09(+0.37%) |
May 19, 2017 | 24.46 | 24.76 | 24.46 | 24.53 | 14,408 | +0.11(+0.45%) |
May 18, 2017 | 24.45 | 24.59 | 24.29 | 24.42 | 19,661 | -0.19(-0.77%) |
May 17, 2017 | 24.85 | 24.85 | 24.52 | 24.61 | 6,122 | -0.24(-0.96%) |
May 16, 2017 | 25.14 | 25.18 | 24.85 | 24.85 | 10,477 | -0.29(-1.16%) |
May 15, 2017 | 25.27 | 25.30 | 25.00 | 25.14 | 6,128 | -0.49(-1.91%) |
May 12, 2017 | 25.81 | 25.81 | 25.61 | 25.63 | 8,026 | -0.03(-0.12%) |
May 11, 2017 | 25.74 | 25.80 | 25.60 | 25.66 | 7,539 | -0.08(-0.30%) |
May 10, 2017 | 25.71 | 25.82 | 25.65 | 25.74 | 50,933 | +0.31(+1.22%) |
May 09, 2017 | 25.58 | 25.63 | 25.36 | 25.43 | 8,938 | -0.15(-0.59%) |
May 08, 2017 | 25.83 | 25.83 | 25.46 | 25.58 | 12,357 | +0.15(+0.59%) |
May 05, 2017 | 24.96 | 25.60 | 24.96 | 25.43 | 35,339 | +0.37(+1.48%) |
May 04, 2017 | 25.27 | 25.36 | 25.02 | 25.06 | 7,927 | -0.38(-1.49%) |
May 03, 2017 | 25.50 | 25.50 | 25.30 | 25.44 | 10,533 | -0.15(-0.59%) |
May 02, 2017 | 25.82 | 25.82 | 25.50 | 25.59 | 4,739 | -0.24(-0.93%) |
May 01, 2017 | 25.70 | 25.84 | 25.68 | 25.83 | 8,379 | +0.24(+0.94%) |
Apr 28, 2017 | 25.66 | 25.70 | 25.30 | 25.59 | 11,437 | -0.12(-0.46%) |
Apr 27, 2017 | 25.75 | 25.92 | 25.62 | 25.71 | 11,189 | -0.21(-0.82%) |
Apr 26, 2017 | 25.78 | 26.03 | 25.78 | 25.92 | 8,893 | +0.07(+0.27%) |
Apr 25, 2017 | 26.10 | 26.10 | 25.85 | 25.85 | 5,061 | -0.34(-1.30%) |
Apr 24, 2017 | 26.30 | 26.30 | 26.06 | 26.19 | 12,340 | +0.15(+0.58%) |
Apr 21, 2017 | 25.97 | 26.14 | 25.97 | 26.04 | 2,744 | -0.03(-0.12%) |
Apr 20, 2017 | 25.92 | 26.11 | 25.88 | 26.07 | 13,252 | +0.31(+1.21%) |
Apr 19, 2017 | 25.98 | 26.07 | 25.72 | 25.76 | 8,679 | -0.29(-1.12%) |
Apr 18, 2017 | 25.68 | 26.10 | 25.38 | 26.05 | 6,157 | +0.22(+0.85%) |
Apr 17, 2017 | 25.81 | 25.96 | 25.79 | 25.83 | 6,936 | +0.01(+0.02%) |
Apr 13, 2017 | 26.03 | 26.03 | 25.79 | 25.83 | 12,346 | -0.17(-0.67%) |
Apr 12, 2017 | 26.03 | 26.14 | 25.92 | 26.00 | 48,408 | -0.12(-0.44%) |
Apr 11, 2017 | 26.25 | 26.25 | 26.08 | 26.12 | 4,452 | -0.05(-0.21%) |
Apr 10, 2017 | 26.21 | 26.25 | 26.11 | 26.17 | 4,330 | +0.07(+0.26%) |
Apr 07, 2017 | 26.02 | 26.20 | 26.02 | 26.10 | 7,475 | +0.02(+0.08%) |
Apr 06, 2017 | 26.00 | 26.20 | 25.97 | 26.08 | 25,535 | +0.43(+1.68%) |
Apr 05, 2017 | 25.93 | 26.07 | 25.61 | 25.65 | 12,137 | -0.25(-0.97%) |
Apr 04, 2017 | 25.94 | 25.94 | 25.75 | 25.90 | 7,591 | +0.01(+0.05%) |
Apr 03, 2017 | 25.80 | 25.92 | 25.75 | 25.89 | 2,695 | +0.04(+0.14%) |
Mar 31, 2017 | 25.76 | 25.86 | 25.60 | 25.85 | 5,824 | +0.15(+0.58%) |
Mar 30, 2017 | 25.91 | 25.91 | 25.70 | 25.70 | 7,107 | -0.01(-0.04%) |
Mar 29, 2017 | 25.39 | 25.84 | 25.39 | 25.71 | 10,111 | +0.32(+1.26%) |
Mar 28, 2017 | 25.24 | 25.60 | 25.14 | 25.39 | 19,087 | +0.26(+1.01%) |
Mar 27, 2017 | 25.22 | 25.22 | 24.95 | 25.13 | 13,370 | -0.08(-0.31%) |
Mar 24, 2017 | 25.45 | 25.45 | 25.19 | 25.21 | 8,223 | -0.09(-0.35%) |
Mar 23, 2017 | 24.99 | 25.48 | 24.99 | 25.30 | 9,117 | +0.21(+0.84%) |
Mar 22, 2017 | 25.03 | 25.25 | 24.60 | 25.09 | 19,727 | -0.14(-0.55%) |
Mar 21, 2017 | 25.51 | 25.74 | 25.20 | 25.23 | 19,609 | -0.48(-1.87%) |
Mar 20, 2017 | 25.46 | 25.71 | 25.46 | 25.71 | 8,221 | +0.00(+0.00%) |
Mar 17, 2017 | 25.78 | 25.92 | 25.64 | 25.71 | 14,042 | -0.23(-0.87%) |
Mar 16, 2017 | 25.74 | 25.96 | 25.74 | 25.94 | 8,912 | +0.13(+0.49%) |
Mar 15, 2017 | 25.40 | 25.96 | 25.40 | 25.81 | 96,307 | +0.36(+1.43%) |
Mar 14, 2017 | 25.60 | 25.60 | 25.23 | 25.45 | 28,683 | -0.28(-1.10%) |
Mar 13, 2017 | 25.54 | 25.81 | 25.54 | 25.73 | 10,860 | +0.05(+0.19%) |
Mar 10, 2017 | 25.30 | 25.68 | 24.93 | 25.68 | 18,973 | +0.15(+0.59%) |
Mar 09, 2017 | 25.60 | 25.64 | 25.37 | 25.53 | 24,335 | -0.21(-0.83%) |
Mar 08, 2017 | 26.00 | 26.14 | 25.73 | 25.74 | 16,402 | -0.38(-1.44%) |
Mar 07, 2017 | 26.21 | 26.30 | 26.10 | 26.12 | 7,030 | -0.20(-0.76%) |
Mar 06, 2017 | 26.31 | 26.40 | 26.20 | 26.32 | 5,891 | -0.07(-0.27%) |
Mar 03, 2017 | 26.33 | 26.40 | 26.28 | 26.39 | 15,747 | +0.06(+0.23%) |
Mar 02, 2017 | 26.40 | 26.45 | 26.19 | 26.33 | 23,907 | -0.16(-0.60%) |
Mar 01, 2017 | 26.47 | 26.61 | 26.40 | 26.49 | 19,156 | +0.21(+0.80%) |
Feb 28, 2017 | 26.40 | 26.41 | 26.23 | 26.28 | 45,272 | -0.19(-0.72%) |
Feb 27, 2017 | 26.51 | 26.67 | 26.43 | 26.47 | 12,352 | +0.04(+0.15%) |
Feb 24, 2017 | 26.67 | 27.05 | 26.33 | 26.43 | 20,597 | -0.24(-0.90%) |
Feb 23, 2017 | 27.00 | 27.00 | 26.61 | 26.67 | 70,817 | -0.25(-0.92%) |
Feb 22, 2017 | 27.02 | 27.21 | 26.82 | 26.92 | 10,710 | -0.35(-1.28%) |
Feb 21, 2017 | 27.22 | 27.40 | 27.04 | 27.27 | 16,881 | +0.07(+0.26%) |
Feb 17, 2017 | 27.20 | 27.20 | 27.20 | 0 | -0.11(-0.40%) | |
Feb 16, 2017 | 27.25 | 27.40 | 27.15 | 27.31 | 23,143 | -0.10(-0.36%) |
Feb 15, 2017 | 27.20 | 27.41 | 27.12 | 27.41 | 14,460 | +0.15(+0.55%) |
Feb 14, 2017 | 27.20 | 27.28 | 27.10 | 27.26 | 13,294 | +0.05(+0.18%) |
Feb 13, 2017 | 27.55 | 27.55 | 27.04 | 27.21 | 15,505 | -0.70(-2.51%) |
Feb 10, 2017 | 28.08 | 28.08 | 27.84 | 27.91 | 13,954 | +0.16(+0.58%) |
Feb 09, 2017 | 27.57 | 27.83 | 27.57 | 27.75 | 8,444 | +0.21(+0.78%) |
Feb 08, 2017 | 27.67 | 27.72 | 27.51 | 27.54 | 3,366 | -0.36(-1.30%) |
Feb 07, 2017 | 27.73 | 28.04 | 27.73 | 27.90 | 21,367 | -0.13(-0.46%) |
Feb 06, 2017 | 27.99 | 28.12 | 27.99 | 28.03 | 18,897 | +0.04(+0.14%) |
Feb 03, 2017 | 27.73 | 28.04 | 27.73 | 27.99 | 9,812 | +0.33(+1.19%) |
Feb 02, 2017 | 27.54 | 27.73 | 27.54 | 27.66 | 6,046 | -0.02(-0.07%) |