Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.89 | 24.89 | 24.82 | 24.85 | 16,100 | +0.00(+0.00%) |
Apr 27, 2018 | 24.82 | 24.86 | 24.82 | 24.85 | 8,945 | +0.02(+0.07%) |
Apr 26, 2018 | 24.89 | 24.89 | 24.79 | 24.83 | 10,721 | -0.04(-0.15%) |
Apr 25, 2018 | 24.83 | 24.88 | 24.82 | 24.87 | 19,690 | +0.06(+0.23%) |
Apr 24, 2018 | 24.77 | 24.84 | 24.77 | 24.81 | 6,766 | -0.01(-0.05%) |
Apr 23, 2018 | 24.88 | 24.88 | 24.82 | 24.82 | 2,727 | -0.02(-0.07%) |
Apr 20, 2018 | 24.88 | 24.88 | 24.79 | 24.84 | 23,671 | +0.00(+0.00%) |
Apr 19, 2018 | 24.86 | 24.86 | 24.82 | 24.84 | 3,688 | +0.01(+0.04%) |
Apr 18, 2018 | 24.80 | 24.83 | 24.80 | 24.83 | 10,412 | -0.01(-0.04%) |
Apr 17, 2018 | 24.82 | 24.85 | 24.81 | 24.84 | 4,274 | +0.02(+0.08%) |
Apr 16, 2018 | 24.81 | 24.85 | 24.79 | 24.82 | 2,413 | -0.03(-0.12%) |
Apr 13, 2018 | 24.85 | 24.86 | 24.78 | 24.85 | 5,642 | +0.02(+0.08%) |
Apr 12, 2018 | 24.81 | 24.85 | 24.81 | 24.83 | 8,177 | -0.02(-0.08%) |
Apr 11, 2018 | 24.81 | 24.85 | 24.81 | 24.85 | 5,119 | +0.05(+0.19%) |
Apr 10, 2018 | 24.78 | 24.85 | 24.78 | 24.80 | 12,203 | -0.02(-0.09%) |
Apr 09, 2018 | 24.82 | 24.85 | 24.78 | 24.82 | 307,713 | +0.01(+0.04%) |
Apr 06, 2018 | 24.78 | 24.85 | 24.78 | 24.81 | 3,805 | +0.02(+0.06%) |
Apr 05, 2018 | 24.81 | 24.81 | 24.80 | 24.80 | 2,183 | +0.03(+0.11%) |
Apr 04, 2018 | 24.83 | 24.83 | 24.77 | 24.77 | 15,864 | -0.04(-0.15%) |
Apr 03, 2018 | 24.81 | 24.81 | 24.76 | 24.81 | 80,473 | +0.01(+0.06%) |
Apr 02, 2018 | 24.83 | 24.83 | 24.77 | 24.79 | 9,348 | -0.01(-0.04%) |
Mar 29, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.02%) | |
Mar 28, 2018 | 24.81 | 24.81 | 24.80 | 24.80 | 4,164 | +0.00(+0.02%) |
Mar 27, 2018 | 24.81 | 24.81 | 24.75 | 24.80 | 12,891 | +0.01(+0.06%) |
Mar 26, 2018 | 24.81 | 24.82 | 24.77 | 24.78 | 3,213 | -0.04(-0.17%) |
Mar 23, 2018 | 24.77 | 24.82 | 24.77 | 24.82 | 8,401 | +0.03(+0.12%) |
Mar 22, 2018 | 24.79 | 24.80 | 24.74 | 24.80 | 2,636 | +0.00(+0.00%) |
Mar 21, 2018 | 24.80 | 24.82 | 24.73 | 24.80 | 10,821 | +0.00(+0.01%) |
Mar 20, 2018 | 24.80 | 24.84 | 24.76 | 24.79 | 17,029 | +0.04(+0.17%) |
Mar 19, 2018 | 24.75 | 24.80 | 24.74 | 24.75 | 46,480 | -0.02(-0.06%) |
Mar 15, 2018 | 24.77 | 24.77 | 24.77 | 132 | -0.05(-0.19%) | |
Mar 14, 2018 | 24.81 | 24.82 | 24.78 | 24.81 | 11,679 | +0.01(+0.04%) |
Mar 13, 2018 | 24.82 | 24.82 | 24.76 | 24.80 | 5,853 | +0.00(+0.02%) |
Mar 12, 2018 | 24.76 | 24.82 | 24.76 | 24.80 | 5,045 | +0.02(+0.08%) |
Mar 09, 2018 | 24.78 | 24.80 | 24.75 | 24.78 | 10,143 | +0.00(+0.02%) |
Mar 08, 2018 | 24.82 | 24.82 | 24.76 | 24.78 | 9,219 | +0.01(+0.04%) |
Mar 07, 2018 | 24.75 | 24.77 | 61,234 | -0.03(-0.12%) | ||
Mar 06, 2018 | 24.79 | 24.86 | 24.76 | 24.80 | 7,958 | -0.00(-0.01%) |
Mar 05, 2018 | 24.83 | 24.84 | 24.74 | 24.80 | 17,677 | +0.00(+0.01%) |
Mar 02, 2018 | 24.79 | 24.83 | 24.79 | 24.80 | 7,391 | -0.03(-0.11%) |
Mar 01, 2018 | 24.80 | 24.82 | 24.78 | 24.82 | 10,460 | +0.03(+0.14%) |
Feb 28, 2018 | 24.84 | 24.84 | 24.77 | 24.79 | 7,260 | +0.01(+0.04%) |
Feb 27, 2018 | 24.83 | 24.83 | 24.78 | 24.78 | 22,162 | -0.01(-0.04%) |
Feb 26, 2018 | 24.83 | 24.83 | 24.79 | 24.79 | 4,821 | -0.03(-0.11%) |
Feb 23, 2018 | 24.78 | 24.82 | 24.78 | 24.82 | 9,209 | +0.01(+0.03%) |
Feb 22, 2018 | 24.81 | 24.81 | 24.76 | 24.81 | 5,946 | +0.04(+0.15%) |
Feb 21, 2018 | 24.81 | 24.81 | 24.77 | 24.77 | 9,039 | -0.03(-0.12%) |
Feb 20, 2018 | 24.81 | 24.82 | 24.78 | 24.80 | 10,425 | -0.01(-0.04%) |
Feb 16, 2018 | 24.81 | 24.81 | 24.81 | 0 | +0.00(+0.01%) | |
Feb 15, 2018 | 24.88 | 24.88 | 24.75 | 24.81 | 12,200 | +0.05(+0.18%) |
Feb 14, 2018 | 24.86 | 24.86 | 24.74 | 24.76 | 24,361 | -0.06(-0.23%) |
Feb 13, 2018 | 24.86 | 24.86 | 24.79 | 24.82 | 16,874 | -0.02(-0.08%) |
Feb 12, 2018 | 24.79 | 24.87 | 24.79 | 24.84 | 16,279 | +0.04(+0.15%) |
Feb 09, 2018 | 24.87 | 24.87 | 24.79 | 24.80 | 8,745 | -0.00(-0.01%) |
Feb 08, 2018 | 24.87 | 24.87 | 24.80 | 24.80 | 11,053 | +0.00(+0.01%) |
Feb 07, 2018 | 24.87 | 24.87 | 24.80 | 24.80 | 5,653 | -0.05(-0.19%) |
Feb 06, 2018 | 24.86 | 24.86 | 24.80 | 24.85 | 11,275 | +0.00(+0.00%) |
Feb 05, 2018 | 24.79 | 24.83 | 24.79 | 24.85 | 5,108 | +0.05(+0.19%) |
Feb 02, 2018 | 24.83 | 24.83 | 24.80 | 24.80 | 5,176 | +0.01(+0.04%) |
Feb 01, 2018 | 24.81 | 24.87 | 24.79 | 24.79 | 18,193 | -0.02(-0.10%) |
Jan 31, 2018 | 24.84 | 24.84 | 24.81 | 24.81 | 13,152 | -0.02(-0.08%) |
Jan 30, 2018 | 24.83 | 24.84 | 24.82 | 24.83 | 13,069 | -0.00(-0.02%) |
Jan 29, 2018 | 24.79 | 24.84 | 24.79 | 24.84 | 9,959 | +0.00(+0.02%) |
Jan 26, 2018 | 24.83 | 24.84 | 24.81 | 24.83 | 11,149 | +0.00(+0.00%) |
Jan 25, 2018 | 24.88 | 24.88 | 24.82 | 24.83 | 3,962 | -0.01(-0.04%) |
Jan 24, 2018 | 24.82 | 24.86 | 24.81 | 24.84 | 9,816 | +0.00(+0.00%) |
Jan 23, 2018 | 24.87 | 24.87 | 24.81 | 24.84 | 8,425 | +0.01(+0.04%) |
Jan 22, 2018 | 24.94 | 24.94 | 24.81 | 24.83 | 8,614 | -0.01(-0.04%) |
Jan 19, 2018 | 24.87 | 24.89 | 24.84 | 24.84 | 3,692 | +0.00(+0.02%) |
Jan 18, 2018 | 24.90 | 24.90 | 24.80 | 24.84 | 8,071 | -0.02(-0.10%) |
Jan 17, 2018 | 24.86 | 24.90 | 24.81 | 24.86 | 16,432 | -0.01(-0.04%) |
Jan 16, 2018 | 24.80 | 24.87 | 24.80 | 24.87 | 9,057 | +0.05(+0.19%) |
Jan 12, 2018 | 24.82 | 24.82 | 24.82 | 0 | -0.05(-0.19%) | |
Jan 11, 2018 | 24.86 | 24.88 | 24.83 | 24.87 | 19,586 | +0.02(+0.09%) |
Jan 10, 2018 | 24.79 | 24.85 | 24.79 | 24.85 | 2,593 | +0.02(+0.07%) |
Jan 09, 2018 | 24.88 | 24.88 | 24.83 | 24.83 | 8,703 | +0.00(+0.00%) |
Jan 08, 2018 | 24.81 | 24.87 | 24.81 | 24.83 | 11,104 | -0.00(-0.01%) |
Jan 05, 2018 | 24.84 | 24.86 | 24.84 | 24.84 | 6,996 | +0.01(+0.05%) |
Jan 04, 2018 | 24.79 | 24.88 | 24.79 | 24.82 | 74,137 | -0.01(-0.04%) |
Jan 03, 2018 | 24.84 | 24.88 | 24.83 | 24.83 | 4,952 | -0.03(-0.12%) |
Jan 02, 2018 | 24.88 | 24.82 | 24.86 | 8,930 | -0.02(-0.08%) | |
Dec 29, 2017 | 24.88 | 24.88 | 24.88 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 24.88 | 24.89 | 24.85 | 24.85 | 4,054 | -0.01(-0.06%) |
Dec 27, 2017 | 24.87 | 24.87 | 24.86 | 24.86 | 3,643 | -0.01(-0.04%) |
Dec 26, 2017 | 24.82 | 24.87 | 24.82 | 24.87 | 31,581 | +0.03(+0.11%) |
Dec 22, 2017 | 24.86 | 24.87 | 24.80 | 24.84 | 10,059 | +0.03(+0.12%) |
Dec 21, 2017 | 24.92 | 24.92 | 24.81 | 24.81 | 15,102 | -0.05(-0.21%) |
Dec 20, 2017 | 24.84 | 24.87 | 24.83 | 24.87 | 9,228 | +0.01(+0.06%) |
Dec 19, 2017 | 24.91 | 24.91 | 24.83 | 24.85 | 5,081 | -0.02(-0.10%) |
Dec 18, 2017 | 24.82 | 24.88 | 24.82 | 24.88 | 54,664 | +0.06(+0.23%) |
Dec 15, 2017 | 24.82 | 24.86 | 24.81 | 24.82 | 75,189 | -0.04(-0.17%) |
Dec 14, 2017 | 24.91 | 24.91 | 24.86 | 24.86 | 8,330 | -0.02(-0.10%) |
Dec 13, 2017 | 24.86 | 24.89 | 24.85 | 24.89 | 18,815 | +0.02(+0.10%) |
Dec 12, 2017 | 24.87 | 24.88 | 24.84 | 24.86 | 4,530 | +0.01(+0.04%) |
Dec 11, 2017 | 24.85 | 24.86 | 24.85 | 24.85 | 2,953 | +0.00(+0.01%) |
Dec 08, 2017 | 24.88 | 24.89 | 24.85 | 24.85 | 4,298 | +0.00(+0.00%) |
Dec 07, 2017 | 24.85 | 24.87 | 24.85 | 24.85 | 1,909 | +0.00(+0.00%) |
Dec 06, 2017 | 24.86 | 24.88 | 24.85 | 24.85 | 7,070 | +0.02(+0.06%) |
Dec 05, 2017 | 24.86 | 24.86 | 24.80 | 24.83 | 12,147 | -0.03(-0.14%) |
Dec 04, 2017 | 24.86 | 24.88 | 24.82 | 24.87 | 8,700 | +0.02(+0.08%) |
Dec 01, 2017 | 24.87 | 24.89 | 24.85 | 24.85 | 33,376 | -0.02(-0.07%) |
Nov 30, 2017 | 24.86 | 24.95 | 24.82 | 24.87 | 117,508 | +0.02(+0.09%) |
Nov 29, 2017 | 24.82 | 24.86 | 24.82 | 24.84 | 4,356 | -0.00(-0.00%) |
Nov 28, 2017 | 24.84 | 24.88 | 24.84 | 24.84 | 11,172 | -0.03(-0.11%) |
Nov 27, 2017 | 24.82 | 24.89 | 24.82 | 24.87 | 7,666 | -0.02(-0.08%) |
Nov 24, 2017 | 24.88 | 24.90 | 24.83 | 24.89 | 3,079 | +0.03(+0.13%) |
Nov 22, 2017 | 24.88 | 24.89 | 24.86 | 24.86 | 1,203 | +0.01(+0.04%) |
Nov 21, 2017 | 24.88 | 24.88 | 24.80 | 24.85 | 36,392 | +0.04(+0.14%) |
Nov 20, 2017 | 24.81 | 24.85 | 24.81 | 24.81 | 17,993 | -0.03(-0.13%) |
Nov 17, 2017 | 24.82 | 24.88 | 24.81 | 24.85 | 10,090 | +0.00(+0.01%) |
Nov 16, 2017 | 24.84 | 24.85 | 24.84 | 24.84 | 1,637 | -0.02(-0.08%) |
Nov 15, 2017 | 24.90 | 24.90 | 24.85 | 24.86 | 1,293 | +0.04(+0.15%) |
Nov 14, 2017 | 24.86 | 24.86 | 24.82 | 24.82 | 42,076 | -0.07(-0.27%) |
Nov 13, 2017 | 24.89 | 24.90 | 24.85 | 24.89 | 9,304 | +0.01(+0.05%) |
Nov 10, 2017 | 24.87 | 24.89 | 24.85 | 24.88 | 18,256 | -0.02(-0.09%) |
Nov 09, 2017 | 24.88 | 24.90 | 24.87 | 24.90 | 241,670 | +0.02(+0.08%) |
Nov 08, 2017 | 24.88 | 24.89 | 24.86 | 24.88 | 133,867 | -0.01(-0.02%) |
Nov 07, 2017 | 24.92 | 24.92 | 24.89 | 24.89 | 5,838 | -0.00(-0.01%) |
Nov 06, 2017 | 24.90 | 24.94 | 24.89 | 24.89 | 5,883 | -0.00(-0.01%) |
Nov 03, 2017 | 24.88 | 24.92 | 24.88 | 24.89 | 2,101 | -0.05(-0.22%) |
Nov 02, 2017 | 24.96 | 24.96 | 24.90 | 24.95 | 35,331 | +0.04(+0.15%) |
Nov 01, 2017 | 24.87 | 24.93 | 24.87 | 24.91 | 7,257 | +0.03(+0.13%) |
Oct 31, 2017 | 24.95 | 25.01 | 24.86 | 24.88 | 38,738 | -0.03(-0.14%) |
Oct 30, 2017 | 24.94 | 24.94 | 24.91 | 24.91 | 2,090 | -0.00(-0.01%) |
Oct 27, 2017 | 24.94 | 24.96 | 24.91 | 24.91 | 9,762 | +0.00(+0.02%) |
Oct 26, 2017 | 24.91 | 24.91 | 24.91 | 24.91 | 6,714 | -0.01(-0.05%) |
Oct 25, 2017 | 24.94 | 24.95 | 24.91 | 24.92 | 9,583 | +0.01(+0.04%) |
Oct 24, 2017 | 24.95 | 24.95 | 24.91 | 24.91 | 11,369 | +0.02(+0.08%) |
Oct 23, 2017 | 24.94 | 24.94 | 24.89 | 24.89 | 16,275 | -0.02(-0.08%) |
Oct 20, 2017 | 24.93 | 24.93 | 24.90 | 24.91 | 13,090 | -0.02(-0.08%) |
Oct 19, 2017 | 24.94 | 24.94 | 24.90 | 24.93 | 8,769 | +0.03(+0.11%) |
Oct 18, 2017 | 24.90 | 24.92 | 24.88 | 24.91 | 16,172 | +0.01(+0.02%) |
Oct 17, 2017 | 24.90 | 24.94 | 24.90 | 24.90 | 11,764 | -0.01(-0.04%) |
Oct 16, 2017 | 24.91 | 24.94 | 24.90 | 24.91 | 12,241 | -0.00(-0.02%) |
Oct 13, 2017 | 24.93 | 24.94 | 24.91 | 24.91 | 6,039 | +0.01(+0.04%) |
Oct 12, 2017 | 24.95 | 24.95 | 24.89 | 24.91 | 6,629 | -0.01(-0.04%) |
Oct 11, 2017 | 24.91 | 24.91 | 24.88 | 24.91 | 8,711 | -0.01(-0.04%) |
Oct 10, 2017 | 24.93 | 24.94 | 24.86 | 24.92 | 6,437 | -0.01(-0.03%) |
Oct 09, 2017 | 24.94 | 24.96 | 24.93 | 24.93 | 1,315 | -0.00(-0.01%) |
Oct 06, 2017 | 24.88 | 24.96 | 24.85 | 24.93 | 5,792 | -0.01(-0.03%) |
Oct 05, 2017 | 24.93 | 24.96 | 24.85 | 24.94 | 107,182 | +0.01(+0.05%) |
Oct 04, 2017 | 24.86 | 24.95 | 24.86 | 24.93 | 4,332 | -0.02(-0.06%) |
Oct 03, 2017 | 24.85 | 24.94 | 24.85 | 24.94 | 3,999 | +0.09(+0.38%) |
Oct 02, 2017 | 24.92 | 24.94 | 24.85 | 24.85 | 9,866 | -0.04(-0.15%) |
Sep 29, 2017 | 24.89 | 24.89 | 24.88 | 24.89 | 5,053 | -0.01(-0.03%) |
Sep 28, 2017 | 24.92 | 24.92 | 24.87 | 24.89 | 2,054 | +0.01(+0.04%) |
Sep 27, 2017 | 24.89 | 24.89 | 24.85 | 24.88 | 8,503 | -0.01(-0.03%) |
Sep 26, 2017 | 24.89 | 24.89 | 24.87 | 24.89 | 5,331 | +0.01(+0.04%) |
Sep 25, 2017 | 24.89 | 24.91 | 24.88 | 24.88 | 6,932 | -0.03(-0.13%) |
Sep 22, 2017 | 24.82 | 24.92 | 24.82 | 24.91 | 7,065 | +0.07(+0.28%) |
Sep 21, 2017 | 24.81 | 24.94 | 24.81 | 24.84 | 5,943 | -0.06(-0.23%) |
Sep 20, 2017 | 24.91 | 24.91 | 24.88 | 24.90 | 4,256 | +0.04(+0.18%) |
Sep 19, 2017 | 24.92 | 24.95 | 24.83 | 24.86 | 9,370 | -0.05(-0.21%) |
Sep 18, 2017 | 24.93 | 24.93 | 24.90 | 24.91 | 9,069 | +0.01(+0.03%) |
Sep 15, 2017 | 24.89 | 24.92 | 24.87 | 24.90 | 5,805 | +0.02(+0.09%) |
Sep 14, 2017 | 24.89 | 24.91 | 24.84 | 24.88 | 8,510 | -0.02(-0.08%) |
Sep 13, 2017 | 24.85 | 24.94 | 24.85 | 24.90 | 11,428 | -0.04(-0.15%) |
Sep 12, 2017 | 24.94 | 24.94 | 24.90 | 24.94 | 2,830 | +0.06(+0.23%) |
Sep 11, 2017 | 24.86 | 24.97 | 24.86 | 24.88 | 4,083 | -0.05(-0.19%) |
Sep 08, 2017 | 24.98 | 24.98 | 24.91 | 24.93 | 4,563 | -0.02(-0.09%) |
Sep 07, 2017 | 24.94 | 24.98 | 24.94 | 24.95 | 2,559 | +0.02(+0.10%) |
Sep 06, 2017 | 24.98 | 24.98 | 24.93 | 24.93 | 1,571 | +0.06(+0.23%) |
Sep 05, 2017 | 24.97 | 24.97 | 24.85 | 24.87 | 5,949 | -0.03(-0.12%) |
Sep 01, 2017 | 24.86 | 24.90 | 24.86 | 24.90 | 448 | -0.04(-0.16%) |
Aug 31, 2017 | 24.94 | 24.95 | 24.89 | 24.94 | 34,191 | +0.00(+0.00%) |
Aug 30, 2017 | 24.93 | 24.95 | 24.87 | 24.94 | 12,645 | +0.10(+0.42%) |
Aug 29, 2017 | 24.90 | 24.90 | 24.84 | 24.84 | 1,770 | -0.03(-0.11%) |
Aug 28, 2017 | 24.89 | 24.89 | 24.86 | 24.87 | 3,952 | +0.03(+0.11%) |
Aug 25, 2017 | 24.83 | 24.89 | 24.83 | 24.84 | 15,735 | -0.03(-0.12%) |
Aug 24, 2017 | 24.83 | 24.89 | 24.83 | 24.87 | 51,362 | -0.02(-0.07%) |
Aug 23, 2017 | 24.89 | 24.89 | 24.83 | 24.89 | 25,026 | +0.05(+0.19%) |
Aug 22, 2017 | 24.88 | 24.89 | 24.83 | 24.84 | 11,437 | -0.05(-0.19%) |
Aug 21, 2017 | 24.86 | 24.89 | 24.85 | 24.89 | 10,090 | +0.02(+0.08%) |
Aug 18, 2017 | 24.84 | 24.88 | 24.82 | 24.87 | 10,390 | +0.04(+0.16%) |
Aug 17, 2017 | 24.83 | 24.84 | 24.81 | 24.83 | 1,685 | -0.00(-0.01%) |
Aug 16, 2017 | 24.86 | 24.86 | 24.81 | 24.83 | 6,501 | -0.01(-0.04%) |
Aug 15, 2017 | 24.83 | 24.85 | 24.80 | 24.84 | 15,809 | -0.03(-0.11%) |
Aug 14, 2017 | 24.88 | 24.88 | 24.83 | 24.87 | 10,896 | -0.01(-0.02%) |
Aug 11, 2017 | 24.86 | 24.88 | 24.85 | 24.87 | 5,320 | +0.03(+0.11%) |
Aug 10, 2017 | 24.85 | 24.88 | 24.82 | 24.84 | 15,632 | +0.00(+0.00%) |
Aug 09, 2017 | 24.89 | 24.89 | 24.81 | 24.84 | 15,010 | -0.02(-0.09%) |
Aug 08, 2017 | 24.86 | 24.87 | 24.81 | 24.87 | 8,635 | +0.01(+0.06%) |
Aug 07, 2017 | 24.80 | 24.86 | 24.80 | 24.85 | 6,981 | +0.00(+0.02%) |
Aug 04, 2017 | 24.84 | 24.86 | 24.84 | 24.85 | 10,063 | +0.01(+0.04%) |
Aug 03, 2017 | 24.85 | 24.85 | 24.82 | 24.84 | 3,909 | -0.01(-0.06%) |
Aug 02, 2017 | 24.86 | 24.87 | 24.85 | 24.85 | 80,392 | -0.01(-0.06%) |
Aug 01, 2017 | 24.86 | 24.87 | 24.82 | 24.87 | 13,515 | -0.00(-0.02%) |
Jul 31, 2017 | 24.81 | 24.89 | 24.81 | 24.87 | 6,854 | +0.02(+0.08%) |
Jul 28, 2017 | 24.88 | 24.88 | 24.82 | 24.85 | 4,903 | -0.02(-0.08%) |
Jul 27, 2017 | 24.87 | 24.87 | 24.80 | 24.87 | 6,662 | +0.02(+0.09%) |
Jul 26, 2017 | 24.84 | 24.86 | 24.84 | 24.85 | 6,672 | +0.06(+0.25%) |
Jul 25, 2017 | 24.86 | 24.86 | 24.79 | 24.79 | 11,189 | -0.04(-0.15%) |
Jul 24, 2017 | 24.85 | 24.86 | 24.82 | 24.82 | 7,399 | -0.02(-0.07%) |
Jul 21, 2017 | 24.87 | 24.87 | 24.84 | 24.84 | 1,723 | -0.00(-0.00%) |
Jul 20, 2017 | 24.85 | 24.85 | 24.82 | 24.84 | 3,643 | -0.00(-0.00%) |
Jul 19, 2017 | 24.86 | 24.86 | 24.81 | 24.84 | 2,125 | +0.02(+0.10%) |
Jul 18, 2017 | 24.84 | 24.84 | 24.80 | 24.82 | 2,882 | +0.01(+0.06%) |
Jul 17, 2017 | 24.79 | 24.82 | 24.77 | 24.80 | 3,908 | -0.04(-0.16%) |
Jul 14, 2017 | 24.86 | 24.86 | 24.81 | 24.84 | 17,185 | +0.06(+0.23%) |
Jul 13, 2017 | 24.81 | 24.81 | 24.76 | 24.79 | 2,608 | -0.02(-0.08%) |
Jul 12, 2017 | 24.86 | 24.86 | 24.77 | 24.80 | 15,765 | +0.01(+0.04%) |
Jul 11, 2017 | 24.80 | 24.80 | 24.77 | 24.80 | 4,145 | +0.02(+0.08%) |
Jul 10, 2017 | 24.78 | 24.79 | 24.76 | 24.78 | 3,167 | +0.02(+0.08%) |
Jul 07, 2017 | 24.72 | 24.78 | 24.70 | 24.76 | 26,459 | +0.00(+0.00%) |
Jul 06, 2017 | 24.77 | 24.77 | 24.73 | 24.76 | 5,658 | +0.01(+0.04%) |
Jul 05, 2017 | 24.72 | 24.75 | 24.72 | 24.75 | 5,681 | +0.00(+0.00%) |
Jul 03, 2017 | 24.77 | 24.77 | 24.73 | 24.75 | 11,344 | +0.03(+0.10%) |
Jun 30, 2017 | 24.76 | 24.76 | 24.72 | 24.72 | 971 | -0.01(-0.04%) |
Jun 29, 2017 | 24.74 | 24.76 | 24.73 | 24.73 | 18,576 | -0.01(-0.06%) |
Jun 28, 2017 | 24.77 | 24.77 | 24.70 | 24.75 | 16,419 | -0.02(-0.07%) |
Jun 27, 2017 | 24.77 | 24.77 | 24.72 | 24.77 | 8,790 | +0.01(+0.05%) |
Jun 26, 2017 | 24.76 | 24.76 | 24.75 | 24.75 | 1,442 | -0.01(-0.03%) |
Jun 23, 2017 | 24.75 | 24.77 | 24.71 | 24.76 | 7,911 | -0.01(-0.04%) |
Jun 22, 2017 | 24.77 | 24.77 | 24.75 | 24.77 | 3,939 | +0.05(+0.19%) |
Jun 21, 2017 | 24.74 | 24.75 | 24.71 | 24.72 | 5,990 | -0.03(-0.11%) |
Jun 20, 2017 | 24.75 | 24.75 | 24.68 | 24.75 | 4,046 | +0.04(+0.17%) |
Jun 19, 2017 | 24.75 | 24.75 | 24.70 | 24.71 | 6,668 | -0.02(-0.09%) |
Jun 16, 2017 | 24.68 | 24.73 | 24.68 | 24.73 | 4,415 | +0.01(+0.04%) |
Jun 15, 2017 | 24.74 | 24.74 | 24.71 | 24.72 | 9,138 | -0.01(-0.03%) |
Jun 14, 2017 | 24.71 | 24.75 | 24.70 | 24.73 | 5,406 | +0.06(+0.23%) |
Jun 13, 2017 | 24.71 | 24.72 | 24.68 | 24.68 | 1,254 | -0.04(-0.15%) |
Jun 12, 2017 | 24.68 | 24.71 | 24.67 | 24.71 | 5,830 | -0.01(-0.04%) |
Jun 09, 2017 | 24.72 | 24.72 | 24.68 | 24.72 | 13,928 | +0.00(+0.00%) |
Jun 08, 2017 | 24.70 | 24.72 | 24.70 | 24.72 | 1,419 | +0.02(+0.07%) |
Jun 07, 2017 | 24.68 | 24.73 | 24.68 | 24.71 | 5,679 | +0.00(+0.01%) |
Jun 06, 2017 | 24.69 | 24.74 | 24.69 | 24.70 | 6,168 | -0.01(-0.04%) |
Jun 05, 2017 | 24.75 | 24.75 | 24.71 | 24.71 | 1,919 | -0.01(-0.04%) |
Jun 02, 2017 | 24.71 | 24.74 | 24.68 | 24.72 | 9,511 | -0.00(-0.01%) |
Jun 01, 2017 | 24.69 | 24.74 | 24.69 | 24.73 | 3,481 | +0.01(+0.03%) |
May 31, 2017 | 24.69 | 24.73 | 24.68 | 24.72 | 2,968 | +0.03(+0.13%) |
May 30, 2017 | 24.74 | 24.74 | 24.68 | 24.69 | 8,152 | -0.01(-0.05%) |
May 26, 2017 | 24.70 | 24.70 | 24.69 | 24.70 | 3,189 | +0.02(+0.08%) |
May 25, 2017 | 24.63 | 24.70 | 24.63 | 24.68 | 6,347 | +0.07(+0.27%) |
May 24, 2017 | 24.68 | 24.72 | 24.61 | 24.61 | 11,888 | -0.10(-0.42%) |
May 23, 2017 | 24.73 | 24.74 | 24.61 | 24.72 | 6,151 | -0.01(-0.04%) |
May 22, 2017 | 24.73 | 24.73 | 24.73 | 24.73 | 560 | +0.00(+0.00%) |
May 19, 2017 | 24.73 | 24.73 | 24.66 | 24.73 | 2,471 | +0.02(+0.08%) |
May 18, 2017 | 24.72 | 24.73 | 24.67 | 24.71 | 3,482 | +0.06(+0.24%) |
May 16, 2017 | 24.65 | 20 | -0.03(-0.13%) | |||
May 15, 2017 | 24.71 | 24.71 | 24.67 | 24.68 | 3,791 | -0.01(-0.04%) |
May 12, 2017 | 24.69 | 24.69 | 24.67 | 24.69 | 6,643 | +0.02(+0.09%) |
May 11, 2017 | 24.59 | 24.67 | 24.59 | 24.67 | 21,962 | +0.02(+0.10%) |
May 10, 2017 | 24.67 | 24.67 | 24.64 | 24.64 | 1,620 | +0.01(+0.05%) |
May 09, 2017 | 24.64 | 24.64 | 24.62 | 24.63 | 11,266 | +0.00(+0.01%) |
May 08, 2017 | 24.65 | 24.65 | 24.62 | 24.63 | 1,754 | -0.00(-0.01%) |
May 05, 2017 | 24.65 | 24.67 | 24.63 | 24.63 | 11,005 | -0.03(-0.13%) |
May 04, 2017 | 24.59 | 24.66 | 24.59 | 24.66 | 9,593 | +0.02(+0.08%) |
May 03, 2017 | 24.65 | 24.67 | 24.63 | 24.64 | 10,680 | -0.01(-0.03%) |
May 02, 2017 | 24.65 | 24.67 | 24.61 | 24.65 | 8,157 | +0.00(+0.00%) |