Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.54 | 23.54 | 23.54 | 0 | -0.40(-1.67%) | |
Dec 28, 2017 | 23.84 | 23.95 | 23.75 | 23.94 | 53,511 | -0.26(-1.07%) |
Dec 27, 2017 | 24.57 | 24.59 | 24.18 | 24.20 | 50,663 | -0.39(-1.59%) |
Dec 26, 2017 | 24.38 | 24.59 | 24.30 | 24.59 | 58,968 | +0.21(+0.86%) |
Dec 22, 2017 | 24.37 | 24.40 | 24.18 | 24.38 | 28,385 | -0.06(-0.25%) |
Dec 21, 2017 | 24.52 | 24.69 | 24.39 | 24.44 | 33,763 | -0.14(-0.57%) |
Dec 20, 2017 | 24.62 | 24.71 | 24.44 | 24.58 | 42,869 | -0.13(-0.53%) |
Dec 19, 2017 | 24.54 | 24.71 | 24.54 | 24.71 | 55,242 | +0.12(+0.49%) |
Dec 18, 2017 | 24.45 | 24.64 | 24.45 | 24.59 | 41,878 | +0.01(+0.04%) |
Dec 15, 2017 | 24.55 | 24.58 | 24.38 | 24.58 | 47,476 | +0.05(+0.20%) |
Dec 14, 2017 | 24.45 | 24.53 | 24.29 | 24.53 | 41,468 | +0.05(+0.20%) |
Dec 13, 2017 | 24.39 | 24.48 | 24.32 | 24.48 | 50,286 | +0.03(+0.12%) |
Dec 12, 2017 | 24.36 | 24.45 | 24.26 | 24.45 | 37,434 | +0.02(+0.08%) |
Dec 11, 2017 | 24.20 | 24.43 | 24.20 | 24.43 | 47,958 | +0.24(+0.99%) |
Dec 08, 2017 | 24.15 | 24.28 | 24.15 | 24.19 | 23,245 | +0.06(+0.25%) |
Dec 07, 2017 | 24.03 | 24.19 | 24.00 | 24.13 | 27,768 | +0.04(+0.17%) |
Dec 06, 2017 | 24.23 | 24.34 | 23.95 | 24.09 | 62,500 | -0.30(-1.23%) |
Dec 05, 2017 | 24.33 | 24.39 | 24.26 | 24.39 | 33,349 | +0.06(+0.25%) |
Dec 04, 2017 | 24.41 | 24.52 | 24.18 | 24.33 | 48,751 | -0.06(-0.25%) |
Dec 01, 2017 | 24.41 | 24.45 | 24.22 | 24.39 | 41,248 | -0.12(-0.49%) |
Nov 30, 2017 | 24.50 | 24.67 | 24.30 | 24.51 | 53,817 | +0.01(+0.04%) |
Nov 29, 2017 | 24.20 | 24.57 | 24.20 | 24.50 | 61,637 | +0.24(+0.99%) |
Nov 28, 2017 | 24.45 | 24.48 | 24.20 | 24.26 | 69,426 | -0.19(-0.78%) |
Nov 27, 2017 | 24.43 | 24.61 | 24.39 | 24.45 | 77,732 | +0.09(+0.37%) |
Nov 24, 2017 | 24.28 | 24.45 | 24.26 | 24.36 | 27,825 | +0.14(+0.58%) |
Nov 22, 2017 | 24.14 | 24.40 | 23.82 | 24.22 | 151,463 | +0.12(+0.50%) |
Nov 21, 2017 | 24.64 | 24.68 | 24.07 | 24.10 | 135,097 | -0.58(-2.35%) |
Nov 20, 2017 | 24.53 | 24.81 | 24.53 | 24.68 | 311,186 | +0.22(+0.90%) |
Nov 17, 2017 | 24.32 | 24.55 | 24.32 | 24.46 | 93,336 | +0.11(+0.45%) |
Nov 16, 2017 | 24.19 | 24.49 | 24.19 | 24.35 | 116,464 | +0.23(+0.95%) |
Nov 15, 2017 | 24.00 | 24.36 | 23.86 | 24.12 | 79,148 | +0.15(+0.63%) |
Nov 14, 2017 | 24.12 | 24.23 | 23.92 | 23.97 | 155,514 | -0.10(-0.42%) |
Nov 13, 2017 | 23.85 | 24.10 | 23.72 | 24.07 | 128,594 | +0.31(+1.30%) |
Nov 10, 2017 | 23.65 | 23.85 | 23.43 | 23.76 | 110,289 | +0.20(+0.85%) |
Nov 09, 2017 | 23.67 | 23.88 | 22.56 | 23.56 | 220,081 | -0.33(-1.38%) |
Nov 08, 2017 | 24.50 | 24.65 | 23.76 | 23.89 | 155,884 | -0.73(-2.97%) |
Nov 07, 2017 | 24.71 | 25.01 | 24.62 | 24.62 | 145,294 | -0.21(-0.85%) |
Nov 06, 2017 | 25.06 | 25.09 | 24.59 | 24.83 | 135,319 | -0.18(-0.72%) |
Nov 03, 2017 | 25.09 | 25.12 | 24.75 | 25.01 | 154,056 | +0.21(+0.85%) |
Nov 02, 2017 | 25.65 | 25.66 | 24.01 | 24.80 | 160,724 | -0.86(-3.34%) |
Nov 01, 2017 | 25.72 | 25.74 | 25.60 | 25.66 | 28,240 | -0.05(-0.21%) |
Oct 31, 2017 | 25.68 | 25.77 | 25.65 | 25.71 | 29,447 | -0.03(-0.12%) |
Oct 30, 2017 | 25.87 | 25.87 | 25.70 | 25.74 | 27,252 | -0.14(-0.54%) |
Oct 27, 2017 | 25.92 | 25.99 | 25.82 | 25.88 | 19,313 | -0.15(-0.58%) |
Oct 26, 2017 | 25.94 | 26.03 | 25.86 | 26.03 | 13,942 | +0.12(+0.46%) |
Oct 25, 2017 | 25.85 | 25.92 | 25.85 | 25.91 | 9,146 | -0.07(-0.27%) |
Oct 24, 2017 | 26.01 | 26.01 | 25.92 | 25.98 | 13,246 | +0.01(+0.04%) |
Oct 23, 2017 | 25.87 | 25.97 | 25.80 | 25.97 | 25,030 | +0.00(+0.00%) |
Oct 20, 2017 | 25.93 | 26.00 | 25.87 | 25.97 | 14,884 | +0.02(+0.08%) |
Oct 19, 2017 | 25.91 | 26.00 | 25.91 | 25.95 | 12,325 | +0.02(+0.08%) |
Oct 18, 2017 | 26.03 | 26.07 | 25.91 | 25.93 | 25,449 | -0.14(-0.54%) |
Oct 17, 2017 | 26.05 | 26.14 | 26.01 | 26.07 | 30,790 | +0.02(+0.08%) |
Oct 16, 2017 | 26.06 | 26.14 | 26.04 | 26.05 | 12,328 | -0.02(-0.10%) |
Oct 13, 2017 | 26.13 | 26.16 | 26.07 | 26.07 | 16,103 | -0.09(-0.32%) |
Oct 12, 2017 | 26.07 | 26.16 | 26.07 | 26.16 | 12,833 | +0.05(+0.19%) |
Oct 11, 2017 | 26.02 | 26.16 | 26.02 | 26.11 | 28,728 | +0.00(+0.00%) |
Oct 10, 2017 | 26.08 | 26.15 | 26.05 | 26.11 | 12,645 | +0.01(+0.04%) |
Oct 09, 2017 | 26.00 | 26.13 | 25.93 | 26.10 | 19,661 | +0.04(+0.15%) |
Oct 06, 2017 | 26.11 | 26.13 | 26.05 | 26.06 | 23,017 | -0.07(-0.26%) |
Oct 05, 2017 | 26.04 | 26.14 | 26.04 | 26.13 | 9,906 | +0.09(+0.34%) |
Oct 04, 2017 | 26.02 | 26.14 | 26.02 | 26.04 | 7,599 | -0.03(-0.12%) |
Oct 03, 2017 | 26.11 | 26.16 | 26.07 | 26.07 | 11,272 | -0.06(-0.23%) |
Oct 02, 2017 | 26.03 | 26.13 | 25.99 | 26.13 | 20,608 | +0.09(+0.35%) |
Sep 29, 2017 | 25.90 | 26.04 | 25.87 | 26.04 | 30,709 | +0.08(+0.31%) |
Sep 28, 2017 | 25.96 | 25.99 | 25.74 | 25.96 | 35,116 | -0.35(-1.33%) |
Sep 27, 2017 | 26.23 | 26.37 | 26.23 | 26.31 | 26,231 | +0.08(+0.30%) |
Sep 26, 2017 | 26.26 | 26.31 | 26.22 | 26.23 | 16,367 | +0.01(+0.04%) |
Sep 25, 2017 | 26.28 | 26.32 | 26.22 | 26.22 | 22,421 | -0.09(-0.34%) |
Sep 22, 2017 | 26.32 | 26.33 | 26.22 | 26.31 | 12,239 | +0.04(+0.16%) |
Sep 21, 2017 | 26.22 | 26.33 | 26.22 | 26.27 | 9,921 | +0.04(+0.16%) |
Sep 20, 2017 | 26.22 | 26.36 | 26.22 | 26.23 | 20,226 | -0.06(-0.23%) |
Sep 19, 2017 | 26.20 | 26.30 | 26.17 | 26.29 | 31,415 | +0.03(+0.11%) |
Sep 18, 2017 | 26.17 | 26.27 | 26.17 | 26.26 | 7,605 | +0.09(+0.34%) |
Sep 15, 2017 | 26.20 | 26.28 | 26.17 | 26.17 | 9,371 | -0.03(-0.11%) |
Sep 14, 2017 | 26.25 | 26.28 | 26.20 | 26.20 | 16,767 | -0.01(-0.04%) |
Sep 13, 2017 | 26.16 | 26.26 | 26.16 | 26.21 | 18,044 | +0.00(+0.00%) |
Sep 12, 2017 | 26.22 | 26.27 | 26.18 | 26.21 | 24,832 | -0.07(-0.27%) |
Sep 11, 2017 | 26.15 | 26.31 | 26.15 | 26.28 | 10,872 | +0.13(+0.50%) |
Sep 08, 2017 | 26.11 | 26.19 | 26.03 | 26.15 | 14,592 | +0.01(+0.04%) |
Sep 07, 2017 | 26.02 | 26.18 | 26.02 | 26.14 | 21,330 | +0.12(+0.45%) |
Sep 06, 2017 | 26.10 | 26.12 | 26.01 | 26.02 | 16,196 | -0.08(-0.30%) |
Sep 05, 2017 | 26.10 | 26.14 | 26.08 | 26.10 | 28,273 | -0.10(-0.38%) |
Sep 01, 2017 | 26.20 | 26.20 | 26.12 | 26.20 | 13,848 | +0.11(+0.42%) |
Aug 31, 2017 | 26.09 | 26.15 | 25.96 | 26.09 | 41,213 | +0.00(+0.00%) |
Aug 30, 2017 | 25.93 | 26.09 | 25.93 | 26.09 | 29,165 | +0.02(+0.08%) |
Aug 29, 2017 | 25.84 | 26.07 | 25.84 | 26.07 | 15,825 | -0.03(-0.11%) |
Aug 28, 2017 | 25.92 | 26.10 | 25.91 | 26.10 | 31,669 | +0.19(+0.73%) |
Aug 25, 2017 | 25.94 | 26.10 | 25.89 | 25.91 | 24,221 | +0.04(+0.15%) |
Aug 24, 2017 | 25.82 | 25.88 | 25.75 | 25.87 | 24,200 | +0.05(+0.19%) |
Aug 23, 2017 | 25.72 | 25.85 | 25.72 | 25.82 | 20,070 | +0.11(+0.43%) |
Aug 22, 2017 | 25.79 | 25.84 | 25.70 | 25.71 | 15,181 | +0.02(+0.08%) |
Aug 21, 2017 | 25.72 | 25.80 | 25.68 | 25.69 | 21,440 | -0.14(-0.54%) |
Aug 18, 2017 | 25.75 | 25.83 | 25.66 | 25.83 | 32,423 | +0.01(+0.04%) |
Aug 17, 2017 | 25.78 | 25.87 | 25.76 | 25.82 | 13,170 | -0.05(-0.19%) |
Aug 16, 2017 | 25.72 | 25.87 | 25.72 | 25.87 | 22,338 | +0.10(+0.39%) |
Aug 15, 2017 | 25.84 | 25.86 | 25.69 | 25.77 | 19,718 | -0.02(-0.08%) |
Aug 14, 2017 | 25.83 | 25.89 | 25.75 | 25.79 | 8,696 | +0.01(+0.04%) |
Aug 11, 2017 | 25.67 | 25.88 | 25.61 | 25.78 | 17,606 | +0.08(+0.31%) |
Aug 10, 2017 | 25.73 | 25.75 | 25.59 | 25.70 | 20,903 | -0.09(-0.35%) |
Aug 09, 2017 | 25.78 | 25.84 | 25.72 | 25.79 | 23,275 | -0.06(-0.23%) |
Aug 08, 2017 | 25.78 | 25.85 | 25.77 | 25.85 | 30,916 | +0.03(+0.12%) |
Aug 07, 2017 | 25.78 | 25.82 | 25.73 | 25.82 | 67,558 | -0.05(-0.19%) |
Aug 04, 2017 | 25.79 | 25.87 | 25.74 | 25.87 | 18,181 | +0.09(+0.35%) |
Aug 03, 2017 | 25.76 | 25.81 | 25.73 | 25.78 | 21,090 | +0.04(+0.16%) |
Aug 02, 2017 | 25.72 | 25.79 | 25.72 | 25.74 | 17,168 | +0.00(+0.02%) |
Aug 01, 2017 | 25.73 | 25.78 | 25.68 | 25.74 | 52,613 | -0.04(-0.17%) |
Jul 31, 2017 | 25.69 | 25.83 | 25.69 | 25.78 | 31,320 | +0.09(+0.35%) |
Jul 28, 2017 | 25.69 | 25.75 | 25.66 | 25.69 | 20,636 | -0.02(-0.08%) |
Jul 27, 2017 | 25.69 | 25.75 | 25.66 | 25.71 | 32,781 | -0.01(-0.04%) |
Jul 26, 2017 | 25.67 | 25.72 | 25.65 | 25.72 | 9,065 | +0.05(+0.19%) |
Jul 25, 2017 | 25.73 | 25.73 | 25.67 | 25.67 | 23,675 | -0.05(-0.19%) |
Jul 24, 2017 | 25.71 | 25.81 | 25.71 | 25.72 | 11,102 | -0.04(-0.16%) |
Jul 21, 2017 | 25.75 | 25.77 | 25.72 | 25.76 | 25,732 | +0.05(+0.19%) |
Jul 20, 2017 | 25.69 | 25.77 | 25.68 | 25.71 | 67,741 | +0.03(+0.12%) |
Jul 19, 2017 | 25.68 | 25.79 | 25.68 | 25.68 | 26,363 | +0.01(+0.04%) |
Jul 18, 2017 | 25.67 | 25.72 | 25.67 | 25.67 | 30,488 | +0.00(+0.00%) |
Jul 17, 2017 | 25.66 | 25.77 | 25.66 | 25.67 | 27,748 | -0.02(-0.08%) |
Jul 14, 2017 | 25.60 | 25.72 | 25.60 | 25.69 | 27,619 | +0.02(+0.08%) |
Jul 13, 2017 | 25.71 | 25.71 | 25.62 | 25.67 | 39,894 | -0.05(-0.20%) |
Jul 12, 2017 | 25.71 | 25.75 | 25.70 | 25.72 | 33,577 | +0.02(+0.08%) |
Jul 11, 2017 | 25.65 | 25.74 | 25.65 | 25.70 | 21,709 | +0.01(+0.03%) |
Jul 10, 2017 | 25.64 | 25.72 | 25.63 | 25.69 | 21,679 | -0.01(-0.03%) |
Jul 07, 2017 | 25.73 | 25.82 | 25.65 | 25.70 | 20,891 | -0.04(-0.16%) |
Jul 06, 2017 | 25.72 | 25.80 | 25.72 | 25.74 | 22,091 | -0.12(-0.46%) |
Jul 05, 2017 | 25.80 | 25.86 | 25.71 | 25.86 | 28,895 | +0.11(+0.43%) |
Jul 03, 2017 | 25.58 | 25.75 | 25.58 | 25.75 | 8,662 | +0.12(+0.47%) |
Jun 30, 2017 | 25.63 | 25.69 | 25.55 | 25.63 | 29,440 | -0.02(-0.08%) |
Jun 29, 2017 | 25.73 | 25.78 | 25.63 | 25.65 | 22,280 | -0.14(-0.54%) |
Jun 28, 2017 | 25.72 | 25.79 | 25.65 | 25.79 | 61,715 | -0.40(-1.53%) |
Jun 27, 2017 | 26.20 | 26.31 | 26.11 | 26.19 | 97,146 | -0.01(-0.04%) |
Jun 26, 2017 | 26.40 | 26.40 | 26.17 | 26.20 | 42,453 | -0.20(-0.76%) |
Jun 23, 2017 | 26.06 | 26.40 | 26.04 | 26.40 | 79,751 | +0.32(+1.23%) |
Jun 22, 2017 | 26.08 | 26.16 | 26.07 | 26.08 | 12,366 | -0.02(-0.08%) |
Jun 21, 2017 | 26.07 | 26.15 | 26.05 | 26.10 | 54,601 | -0.00(-0.00%) |
Jun 20, 2017 | 26.07 | 26.14 | 26.03 | 26.10 | 19,895 | +0.02(+0.08%) |
Jun 19, 2017 | 26.05 | 26.13 | 25.99 | 26.08 | 33,322 | -0.07(-0.27%) |
Jun 16, 2017 | 26.11 | 26.20 | 25.96 | 26.15 | 43,459 | -0.03(-0.11%) |
Jun 15, 2017 | 26.05 | 26.20 | 26.05 | 26.18 | 21,094 | +0.03(+0.11%) |
Jun 14, 2017 | 26.05 | 26.17 | 26.05 | 26.15 | 21,849 | +0.09(+0.35%) |
Jun 13, 2017 | 26.02 | 26.08 | 25.97 | 26.06 | 14,729 | +0.00(+0.00%) |
Jun 12, 2017 | 26.04 | 26.08 | 26.02 | 26.06 | 24,066 | -0.04(-0.15%) |
Jun 09, 2017 | 26.10 | 26.16 | 26.06 | 26.10 | 15,486 | +0.00(+0.00%) |
Jun 08, 2017 | 25.97 | 26.10 | 25.97 | 26.10 | 17,762 | +0.03(+0.12%) |
Jun 07, 2017 | 26.03 | 26.09 | 25.96 | 26.07 | 61,784 | +0.07(+0.27%) |
Jun 06, 2017 | 25.91 | 26.02 | 25.91 | 26.00 | 32,917 | +0.07(+0.27%) |
Jun 05, 2017 | 25.78 | 25.93 | 25.78 | 25.93 | 13,297 | +0.07(+0.27%) |
Jun 02, 2017 | 25.74 | 25.87 | 25.74 | 25.86 | 21,270 | +0.07(+0.27%) |
Jun 01, 2017 | 25.67 | 25.79 | 25.67 | 25.79 | 18,675 | +0.13(+0.51%) |
May 31, 2017 | 25.68 | 25.79 | 25.66 | 25.66 | 50,512 | -0.04(-0.16%) |
May 30, 2017 | 25.76 | 25.85 | 25.65 | 25.70 | 29,370 | -0.18(-0.70%) |
May 26, 2017 | 25.72 | 25.90 | 25.72 | 25.88 | 20,246 | +0.07(+0.27%) |
May 25, 2017 | 25.55 | 25.84 | 25.55 | 25.81 | 26,202 | +0.14(+0.55%) |
May 24, 2017 | 25.57 | 25.67 | 25.49 | 25.67 | 15,567 | +0.13(+0.51%) |
May 23, 2017 | 25.49 | 25.58 | 25.44 | 25.54 | 23,794 | +0.06(+0.24%) |
May 22, 2017 | 25.53 | 25.67 | 25.45 | 25.48 | 39,690 | -0.09(-0.35%) |
May 19, 2017 | 25.52 | 25.58 | 25.52 | 25.57 | 25,519 | +0.02(+0.10%) |
May 18, 2017 | 25.55 | 25.60 | 25.53 | 25.55 | 21,162 | -0.02(-0.10%) |
May 17, 2017 | 25.55 | 25.63 | 25.51 | 25.57 | 53,833 | +0.01(+0.04%) |
May 16, 2017 | 25.54 | 25.63 | 25.53 | 25.56 | 23,244 | +0.00(+0.00%) |
May 15, 2017 | 25.55 | 25.62 | 25.53 | 25.56 | 24,524 | -0.07(-0.27%) |
May 12, 2017 | 25.53 | 25.64 | 25.49 | 25.63 | 39,201 | +0.04(+0.16%) |
May 11, 2017 | 25.53 | 25.59 | 25.53 | 25.59 | 13,227 | +0.00(+0.00%) |
May 10, 2017 | 25.51 | 25.60 | 25.50 | 25.59 | 21,123 | +0.01(+0.04%) |
May 09, 2017 | 25.47 | 25.61 | 25.40 | 25.58 | 34,946 | +0.11(+0.43%) |
May 08, 2017 | 25.50 | 25.56 | 25.46 | 25.47 | 22,438 | -0.03(-0.12%) |
May 05, 2017 | 25.47 | 25.59 | 25.47 | 25.50 | 32,114 | -0.02(-0.08%) |
May 04, 2017 | 25.46 | 25.53 | 25.43 | 25.52 | 37,429 | +0.08(+0.31%) |
May 03, 2017 | 25.44 | 25.48 | 25.38 | 25.44 | 30,981 | +0.00(+0.00%) |
May 02, 2017 | 25.38 | 25.50 | 25.38 | 25.44 | 31,205 | +0.01(+0.04%) |
May 01, 2017 | 25.43 | 25.49 | 25.37 | 25.43 | 40,422 | -0.07(-0.27%) |
Apr 28, 2017 | 25.46 | 25.54 | 25.44 | 25.50 | 24,000 | -0.01(-0.04%) |
Apr 27, 2017 | 25.43 | 25.51 | 25.40 | 25.51 | 33,723 | +0.07(+0.28%) |
Apr 26, 2017 | 25.39 | 25.51 | 25.39 | 25.44 | 40,517 | -0.01(-0.04%) |
Apr 25, 2017 | 25.41 | 25.47 | 25.40 | 25.45 | 32,970 | +0.03(+0.12%) |
Apr 24, 2017 | 25.43 | 25.49 | 25.40 | 25.42 | 30,388 | -0.01(-0.04%) |
Apr 21, 2017 | 25.42 | 25.47 | 25.38 | 25.43 | 30,271 | +0.00(+0.00%) |
Apr 20, 2017 | 25.46 | 25.55 | 25.37 | 25.43 | 86,206 | -0.12(-0.47%) |
Apr 19, 2017 | 25.34 | 25.55 | 25.34 | 25.55 | 33,578 | +0.10(+0.39%) |
Apr 18, 2017 | 25.58 | 25.64 | 25.37 | 25.45 | 91,330 | -0.18(-0.70%) |
Apr 17, 2017 | 25.60 | 25.64 | 25.50 | 25.63 | 48,482 | +0.03(+0.12%) |
Apr 13, 2017 | 25.47 | 25.60 | 25.47 | 25.60 | 35,442 | +0.00(+0.00%) |
Apr 12, 2017 | 25.52 | 25.60 | 25.52 | 25.60 | 17,918 | +0.03(+0.12%) |
Apr 11, 2017 | 25.60 | 25.60 | 25.52 | 25.57 | 23,893 | -0.04(-0.17%) |
Apr 10, 2017 | 25.55 | 25.64 | 25.54 | 25.61 | 58,563 | +0.06(+0.25%) |
Apr 07, 2017 | 25.60 | 25.64 | 25.55 | 25.55 | 25,682 | -0.09(-0.35%) |
Apr 06, 2017 | 25.52 | 25.64 | 25.52 | 25.64 | 31,906 | +0.01(+0.04%) |
Apr 05, 2017 | 25.68 | 25.68 | 25.52 | 25.63 | 26,240 | -0.05(-0.19%) |
Apr 04, 2017 | 25.47 | 25.70 | 25.47 | 25.68 | 43,778 | +0.17(+0.67%) |
Apr 03, 2017 | 25.35 | 25.63 | 25.33 | 25.51 | 44,820 | +0.14(+0.55%) |
Mar 31, 2017 | 25.30 | 25.37 | 25.30 | 25.37 | 20,284 | +0.02(+0.08%) |
Mar 30, 2017 | 25.21 | 25.35 | 25.18 | 25.35 | 33,650 | +0.13(+0.52%) |
Mar 29, 2017 | 25.25 | 25.32 | 25.20 | 25.22 | 50,137 | -0.46(-1.79%) |
Mar 28, 2017 | 25.62 | 25.72 | 25.60 | 25.68 | 40,327 | +0.02(+0.08%) |
Mar 27, 2017 | 25.64 | 25.69 | 25.56 | 25.66 | 25,419 | +0.02(+0.08%) |
Mar 24, 2017 | 25.52 | 25.65 | 25.52 | 25.64 | 34,064 | +0.04(+0.16%) |
Mar 23, 2017 | 25.48 | 25.62 | 25.46 | 25.60 | 73,297 | +0.12(+0.47%) |
Mar 22, 2017 | 25.40 | 25.48 | 25.40 | 25.48 | 23,954 | +0.04(+0.16%) |
Mar 21, 2017 | 25.40 | 25.47 | 25.36 | 25.44 | 69,144 | +0.04(+0.16%) |
Mar 20, 2017 | 25.30 | 25.41 | 25.30 | 25.40 | 106,956 | +0.11(+0.43%) |
Mar 17, 2017 | 25.26 | 25.33 | 25.26 | 25.29 | 135,985 | +0.04(+0.16%) |
Mar 16, 2017 | 25.28 | 25.31 | 25.22 | 25.25 | 74,818 | +0.04(+0.16%) |
Mar 15, 2017 | 25.06 | 25.31 | 25.06 | 25.21 | 178,442 | +0.13(+0.52%) |
Mar 14, 2017 | 25.09 | 25.20 | 25.07 | 25.08 | 49,786 | -0.06(-0.24%) |
Mar 13, 2017 | 25.09 | 25.33 | 25.06 | 25.14 | 25,959 | +0.05(+0.20%) |
Mar 10, 2017 | 25.09 | 25.26 | 25.08 | 25.09 | 22,343 | -0.06(-0.24%) |
Mar 09, 2017 | 25.14 | 25.27 | 25.09 | 25.15 | 36,398 | -0.12(-0.47%) |
Mar 08, 2017 | 25.49 | 25.51 | 25.27 | 25.27 | 17,551 | -0.29(-1.13%) |
Mar 07, 2017 | 25.50 | 25.62 | 25.49 | 25.56 | 13,103 | -0.03(-0.12%) |
Mar 06, 2017 | 25.52 | 25.61 | 25.52 | 25.59 | 17,842 | -0.04(-0.16%) |
Mar 03, 2017 | 25.50 | 25.67 | 25.50 | 25.63 | 11,404 | +0.04(+0.16%) |
Mar 02, 2017 | 25.50 | 25.67 | 25.50 | 25.59 | 29,702 | +0.07(+0.27%) |
Mar 01, 2017 | 25.55 | 25.64 | 25.40 | 25.52 | 30,267 | -0.13(-0.51%) |
Feb 28, 2017 | 25.66 | 25.69 | 25.61 | 25.65 | 33,919 | -0.02(-0.08%) |
Feb 27, 2017 | 25.69 | 25.72 | 25.66 | 25.67 | 35,137 | -0.03(-0.12%) |
Feb 24, 2017 | 25.68 | 25.75 | 25.67 | 25.70 | 20,574 | -0.02(-0.08%) |
Feb 23, 2017 | 25.72 | 25.75 | 25.63 | 25.72 | 36,926 | +0.01(+0.04%) |
Feb 22, 2017 | 25.61 | 25.72 | 25.60 | 25.71 | 25,180 | +0.01(+0.04%) |
Feb 21, 2017 | 25.56 | 25.72 | 25.56 | 25.70 | 17,884 | +0.03(+0.12%) |
Feb 17, 2017 | 25.67 | 25.67 | 25.67 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 25.62 | 25.68 | 25.57 | 25.68 | 20,232 | +0.01(+0.04%) |
Feb 15, 2017 | 25.72 | 25.80 | 25.59 | 25.67 | 56,673 | -0.18(-0.70%) |
Feb 14, 2017 | 25.75 | 25.86 | 25.61 | 25.85 | 31,224 | +0.10(+0.39%) |
Feb 13, 2017 | 25.65 | 25.79 | 25.65 | 25.75 | 26,899 | +0.07(+0.27%) |
Feb 10, 2017 | 25.61 | 25.74 | 25.61 | 25.68 | 40,912 | -0.06(-0.23%) |
Feb 09, 2017 | 25.62 | 25.74 | 25.61 | 25.74 | 28,626 | +0.13(+0.51%) |
Feb 08, 2017 | 25.65 | 25.69 | 25.56 | 25.61 | 51,832 | -0.03(-0.12%) |
Feb 07, 2017 | 25.58 | 25.64 | 25.54 | 25.64 | 25,766 | -0.02(-0.08%) |
Feb 06, 2017 | 25.60 | 25.67 | 25.52 | 25.66 | 33,081 | +0.06(+0.23%) |
Feb 03, 2017 | 25.56 | 25.68 | 25.55 | 25.60 | 36,939 | +0.05(+0.20%) |
Feb 02, 2017 | 25.58 | 25.68 | 25.54 | 25.55 | 22,913 | -0.04(-0.16%) |
Feb 01, 2017 | 25.69 | 25.69 | 25.58 | 25.59 | 30,601 | -0.08(-0.31%) |
Jan 31, 2017 | 25.66 | 25.75 | 25.58 | 25.67 | 54,003 | -0.05(-0.19%) |
Jan 30, 2017 | 25.57 | 25.75 | 25.56 | 25.72 | 37,749 | +0.04(+0.16%) |
Jan 27, 2017 | 25.51 | 25.73 | 25.51 | 25.68 | 23,600 | +0.13(+0.51%) |
Jan 26, 2017 | 25.37 | 25.60 | 25.37 | 25.55 | 25,330 | +0.12(+0.47%) |
Jan 25, 2017 | 25.48 | 25.60 | 25.43 | 25.43 | 40,105 | -0.10(-0.39%) |
Jan 24, 2017 | 25.51 | 25.69 | 25.51 | 25.53 | 23,768 | +0.02(+0.08%) |
Jan 23, 2017 | 25.34 | 25.53 | 25.34 | 25.51 | 45,070 | +0.18(+0.71%) |
Jan 20, 2017 | 25.58 | 25.66 | 25.33 | 25.33 | 51,787 | -0.29(-1.13%) |
Jan 19, 2017 | 25.62 | 25.69 | 25.53 | 25.62 | 108,700 | -0.08(-0.31%) |
Jan 18, 2017 | 25.62 | 25.75 | 25.62 | 25.70 | 35,308 | +0.06(+0.23%) |
Jan 17, 2017 | 25.60 | 25.65 | 25.60 | 25.64 | 29,093 | +0.04(+0.16%) |
Jan 13, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.03(+0.12%) | |
Jan 12, 2017 | 25.47 | 25.57 | 25.46 | 25.57 | 21,885 | +0.04(+0.16%) |
Jan 11, 2017 | 25.30 | 25.58 | 25.30 | 25.53 | 38,960 | +0.15(+0.59%) |
Jan 10, 2017 | 25.24 | 25.38 | 25.24 | 25.38 | 38,194 | +0.02(+0.08%) |
Jan 09, 2017 | 25.15 | 25.36 | 25.15 | 25.36 | 58,572 | +0.12(+0.48%) |
Jan 06, 2017 | 25.02 | 25.26 | 25.02 | 25.24 | 23,661 | +0.16(+0.64%) |
Jan 05, 2017 | 24.95 | 25.16 | 24.88 | 25.08 | 71,169 | +0.15(+0.60%) |
Jan 04, 2017 | 24.65 | 24.97 | 24.65 | 24.93 | 35,109 | +0.43(+1.76%) |