Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 25.48 | 25.48 | 25.36 | 25.36 | 6,745 | -0.19(-0.76%) |
Apr 27, 2018 | 25.49 | 25.56 | 25.44 | 25.56 | 12,340 | +0.13(+0.53%) |
Apr 26, 2018 | 25.39 | 25.45 | 25.38 | 25.42 | 3,207 | +0.22(+0.87%) |
Apr 25, 2018 | 25.10 | 25.20 | 25.10 | 25.20 | 8,183 | -0.05(-0.21%) |
Apr 24, 2018 | 25.42 | 25.43 | 25.20 | 25.25 | 14,638 | -0.07(-0.26%) |
Apr 23, 2018 | 25.43 | 25.43 | 25.32 | 25.32 | 1,551 | -0.10(-0.39%) |
Apr 20, 2018 | 25.53 | 25.53 | 25.42 | 25.42 | 2,018 | -0.24(-0.93%) |
Apr 19, 2018 | 25.88 | 25.88 | 25.61 | 25.66 | 7,583 | -0.34(-1.30%) |
Apr 18, 2018 | 26.02 | 26.02 | 25.97 | 26.00 | 4,535 | +0.06(+0.23%) |
Apr 17, 2018 | 25.90 | 25.95 | 25.89 | 25.94 | 28,662 | +0.06(+0.24%) |
Apr 16, 2018 | 25.85 | 25.87 | 25.80 | 25.87 | 15,624 | +0.13(+0.49%) |
Apr 13, 2018 | 25.88 | 25.88 | 25.75 | 25.75 | 5,371 | -0.13(-0.52%) |
Apr 12, 2018 | 25.92 | 25.93 | 25.81 | 25.88 | 494,249 | +0.02(+0.08%) |
Apr 11, 2018 | 25.85 | 25.91 | 25.84 | 25.86 | 8,569 | -0.03(-0.12%) |
Apr 10, 2018 | 25.87 | 25.90 | 25.87 | 25.89 | 2,939 | +0.10(+0.39%) |
Apr 09, 2018 | 25.81 | 25.86 | 25.79 | 25.79 | 13,774 | +0.18(+0.70%) |
Apr 06, 2018 | 25.79 | 25.80 | 25.52 | 25.61 | 522,699 | -0.16(-0.61%) |
Apr 05, 2018 | 25.72 | 25.81 | 25.71 | 25.77 | 7,548 | +0.39(+1.52%) |
Apr 04, 2018 | 25.16 | 25.46 | 25.16 | 25.38 | 4,456 | -0.21(-0.83%) |
Apr 03, 2018 | 25.53 | 25.60 | 25.42 | 25.60 | 7,689 | +0.35(+1.39%) |
Apr 02, 2018 | 25.66 | 25.66 | 25.25 | 25.25 | 3,177 | -0.55(-2.14%) |
Mar 29, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.43(+1.69%) | |
Mar 28, 2018 | 25.37 | 25.47 | 25.33 | 25.37 | 5,442 | +0.14(+0.56%) |
Mar 27, 2018 | 25.58 | 25.61 | 25.23 | 25.23 | 3,392 | -0.25(-1.00%) |
Mar 26, 2018 | 25.38 | 25.48 | 25.30 | 25.48 | 12,456 | +0.24(+0.96%) |
Mar 23, 2018 | 25.39 | 25.41 | 25.24 | 25.24 | 6,650 | -0.01(-0.02%) |
Mar 22, 2018 | 25.48 | 25.48 | 25.25 | 25.25 | 5,752 | -0.54(-2.11%) |
Mar 21, 2018 | 25.64 | 25.83 | 25.64 | 25.79 | 7,114 | +0.06(+0.24%) |
Mar 20, 2018 | 25.71 | 25.74 | 25.69 | 25.73 | 4,967 | +0.12(+0.45%) |
Mar 19, 2018 | 25.66 | 25.66 | 25.61 | 25.61 | 7,586 | -0.17(-0.67%) |
Mar 16, 2018 | 25.85 | 25.85 | 25.79 | 25.79 | 3,160 | -0.08(-0.33%) |
Mar 15, 2018 | 25.85 | 25.91 | 25.84 | 25.87 | 4,834 | -0.02(-0.09%) |
Mar 14, 2018 | 25.95 | 25.95 | 25.80 | 25.90 | 6,277 | +0.16(+0.62%) |
Mar 13, 2018 | 25.94 | 25.94 | 25.71 | 25.74 | 3,257 | -0.18(-0.68%) |
Mar 12, 2018 | 25.87 | 25.91 | 25.87 | 25.91 | 1,583 | +0.05(+0.21%) |
Mar 09, 2018 | 25.70 | 25.87 | 25.70 | 25.86 | 7,618 | +0.32(+1.24%) |
Mar 08, 2018 | 25.58 | 25.59 | 25.52 | 25.54 | 7,033 | +0.04(+0.16%) |
Mar 07, 2018 | 25.50 | 25.34 | 25.50 | 6,985 | +0.02(+0.09%) | |
Mar 06, 2018 | 25.49 | 25.49 | 25.45 | 25.48 | 4,453 | +0.16(+0.64%) |
Mar 05, 2018 | 25.06 | 25.31 | 25.06 | 25.31 | 1,866 | +0.20(+0.79%) |
Mar 02, 2018 | 24.99 | 25.11 | 24.98 | 25.11 | 7,512 | +0.18(+0.71%) |
Mar 01, 2018 | 25.11 | 25.23 | 24.94 | 24.94 | 54,130 | -0.49(-1.93%) |
Feb 28, 2018 | 25.59 | 25.59 | 25.43 | 25.43 | 5,320 | -0.23(-0.88%) |
Feb 27, 2018 | 25.93 | 25.93 | 25.65 | 25.65 | 9,829 | -0.51(-1.94%) |
Feb 26, 2018 | 25.99 | 26.16 | 25.95 | 26.16 | 9,008 | +0.27(+1.05%) |
Feb 23, 2018 | 25.85 | 25.89 | 25.83 | 25.89 | 3,919 | +0.13(+0.52%) |
Feb 22, 2018 | 25.75 | 25.86 | 25.73 | 25.75 | 10,687 | -0.03(-0.11%) |
Feb 21, 2018 | 25.86 | 25.96 | 25.78 | 25.78 | 3,454 | -0.02(-0.09%) |
Feb 20, 2018 | 25.81 | 25.89 | 25.81 | 25.81 | 4,448 | -0.25(-0.97%) |
Feb 16, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.17(+0.64%) | |
Feb 15, 2018 | 25.95 | 25.95 | 25.77 | 25.89 | 16,424 | +0.23(+0.89%) |
Feb 14, 2018 | 25.21 | 25.66 | 25.21 | 25.66 | 6,855 | +0.47(+1.87%) |
Feb 13, 2018 | 25.12 | 25.19 | 25.12 | 25.19 | 14,497 | +0.06(+0.24%) |
Feb 12, 2018 | 25.02 | 25.18 | 25.01 | 25.13 | 8,173 | +0.21(+0.83%) |
Feb 09, 2018 | 24.79 | 24.92 | 24.21 | 24.92 | 34,945 | +0.18(+0.74%) |
Feb 08, 2018 | 25.36 | 25.36 | 24.84 | 24.74 | 13,244 | -0.62(-2.44%) |
Feb 07, 2018 | 25.38 | 25.53 | 25.31 | 25.36 | 38,901 | -0.34(-1.33%) |
Feb 06, 2018 | 25.02 | 25.70 | 25.02 | 25.70 | 5,926 | +0.27(+1.05%) |
Feb 05, 2018 | 25.83 | 25.95 | 25.15 | 25.43 | 24,223 | -0.78(-2.98%) |
Feb 02, 2018 | 26.49 | 26.49 | 26.17 | 26.22 | 31,999 | -0.59(-2.21%) |
Feb 01, 2018 | 26.72 | 26.79 | 26.72 | 26.81 | 15,369 | +0.11(+0.40%) |
Jan 31, 2018 | 26.94 | 26.97 | 26.62 | 26.70 | 156,124 | -0.06(-0.24%) |
Jan 30, 2018 | 26.81 | 26.81 | 26.70 | 26.77 | 13,714 | -0.15(-0.56%) |
Jan 29, 2018 | 26.95 | 26.95 | 26.85 | 26.92 | 17,527 | -0.23(-0.86%) |
Jan 26, 2018 | 27.04 | 27.18 | 27.02 | 27.15 | 8,486 | +0.18(+0.66%) |
Jan 25, 2018 | 27.15 | 26.91 | 26.97 | 66,871 | -0.13(-0.46%) | |
Jan 24, 2018 | 27.11 | 27.13 | 27.03 | 27.10 | 11,341 | +0.12(+0.45%) |
Jan 23, 2018 | 26.89 | 26.98 | 26.88 | 26.98 | 13,968 | +0.06(+0.22%) |
Jan 22, 2018 | 26.80 | 26.92 | 26.79 | 26.92 | 11,265 | +0.18(+0.68%) |
Jan 19, 2018 | 26.71 | 26.77 | 26.71 | 26.74 | 21,416 | +0.19(+0.73%) |
Jan 18, 2018 | 26.49 | 26.55 | 26.48 | 26.54 | 9,986 | +0.07(+0.26%) |
Jan 17, 2018 | 26.43 | 26.59 | 26.39 | 26.47 | 18,930 | +0.20(+0.76%) |
Jan 16, 2018 | 26.33 | 26.46 | 26.27 | 26.27 | 39,613 | +0.10(+0.39%) |
Jan 12, 2018 | 26.17 | 26.17 | 26.17 | 0 | +0.16(+0.62%) | |
Jan 11, 2018 | 25.91 | 26.03 | 25.91 | 26.01 | 9,535 | +0.09(+0.33%) |
Jan 10, 2018 | 26.07 | 25.85 | 25.92 | 39,422 | -0.26(-1.01%) | |
Jan 09, 2018 | 26.13 | 26.19 | 26.10 | 26.19 | 14,322 | +0.02(+0.07%) |
Jan 08, 2018 | 26.15 | 26.17 | 26.14 | 26.17 | 4,858 | -0.07(-0.27%) |
Jan 05, 2018 | 26.13 | 26.24 | 26.13 | 26.24 | 11,422 | +0.19(+0.72%) |
Jan 04, 2018 | 26.01 | 26.10 | 26.01 | 26.05 | 19,857 | +0.19(+0.75%) |
Jan 03, 2018 | 25.72 | 25.86 | 25.72 | 25.86 | 12,842 | +0.21(+0.82%) |
Jan 02, 2018 | 25.62 | 25.66 | 25.62 | 25.65 | 5,722 | +0.05(+0.20%) |
Dec 29, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.10(+0.41%) | |
Dec 28, 2017 | 25.51 | 25.51 | 25.49 | 25.49 | 16,729 | +0.11(+0.42%) |
Dec 27, 2017 | 25.43 | 25.43 | 25.35 | 25.39 | 6,361 | +0.11(+0.44%) |
Dec 26, 2017 | 25.24 | 25.31 | 25.24 | 25.28 | 9,484 | -0.02(-0.06%) |
Dec 22, 2017 | 25.25 | 25.30 | 25.23 | 25.29 | 12,049 | +0.07(+0.29%) |
Dec 21, 2017 | 25.19 | 25.28 | 25.19 | 25.22 | 12,788 | +0.08(+0.31%) |
Dec 20, 2017 | 25.19 | 25.19 | 25.14 | 25.14 | 13,773 | -0.10(-0.40%) |
Dec 19, 2017 | 25.24 | 25.25 | 25.20 | 25.24 | 6,681 | +0.01(+0.04%) |
Dec 18, 2017 | 25.27 | 25.28 | 25.21 | 25.23 | 1,986 | +0.21(+0.84%) |
Dec 15, 2017 | 25.01 | 25.09 | 24.97 | 25.02 | 23,467 | -0.02(-0.09%) |
Dec 14, 2017 | 25.12 | 25.12 | 25.04 | 25.04 | 3,912 | -0.13(-0.51%) |
Dec 13, 2017 | 25.15 | 25.23 | 25.14 | 25.17 | 6,468 | +0.11(+0.43%) |
Dec 12, 2017 | 25.03 | 25.08 | 25.03 | 25.07 | 9,870 | -0.06(-0.24%) |
Dec 11, 2017 | 25.09 | 25.12 | 25.07 | 25.12 | 3,937 | +0.04(+0.17%) |
Dec 08, 2017 | 25.17 | 25.18 | 25.03 | 25.08 | 26,497 | +0.11(+0.46%) |
Dec 07, 2017 | 24.94 | 25.00 | 24.92 | 24.97 | 12,324 | +0.04(+0.15%) |
Dec 06, 2017 | 24.85 | 24.96 | 24.80 | 24.93 | 14,311 | -0.05(-0.19%) |
Dec 05, 2017 | 25.04 | 25.10 | 24.94 | 24.98 | 30,135 | -0.05(-0.20%) |
Dec 04, 2017 | 25.11 | 25.11 | 25.03 | 25.03 | 3,483 | -0.02(-0.08%) |
Dec 01, 2017 | 25.01 | 25.09 | 24.95 | 25.05 | 40,326 | -0.00(-0.01%) |
Nov 30, 2017 | 25.07 | 25.14 | 25.03 | 25.05 | 10,380 | -0.08(-0.31%) |
Nov 29, 2017 | 25.32 | 25.32 | 25.08 | 25.13 | 27,396 | -0.28(-1.12%) |
Nov 28, 2017 | 25.32 | 25.42 | 25.32 | 25.41 | 6,644 | +0.17(+0.67%) |
Nov 27, 2017 | 25.38 | 25.38 | 25.25 | 25.25 | 2,259 | -0.19(-0.73%) |
Nov 24, 2017 | 25.38 | 25.43 | 25.38 | 25.43 | 3,538 | +0.14(+0.56%) |
Nov 22, 2017 | 25.25 | 25.29 | 25.18 | 25.29 | 5,339 | +0.07(+0.29%) |
Nov 21, 2017 | 25.14 | 25.23 | 25.14 | 25.22 | 6,908 | +0.24(+0.98%) |
Nov 20, 2017 | 24.96 | 24.98 | 24.96 | 24.97 | 5,325 | +0.11(+0.44%) |
Nov 17, 2017 | 24.88 | 24.89 | 24.83 | 24.86 | 4,618 | -0.08(-0.33%) |
Nov 16, 2017 | 24.90 | 24.94 | 24.90 | 24.94 | 4,948 | +0.37(+1.50%) |
Nov 15, 2017 | 24.63 | 24.63 | 24.58 | 24.58 | 1,608 | -0.16(-0.64%) |
Nov 14, 2017 | 24.69 | 24.74 | 24.67 | 24.73 | 10,146 | +0.01(+0.02%) |
Nov 13, 2017 | 24.63 | 24.73 | 24.63 | 24.73 | 3,168 | -0.08(-0.34%) |
Nov 10, 2017 | 24.76 | 24.81 | 24.74 | 24.81 | 7,638 | +0.03(+0.10%) |
Nov 09, 2017 | 24.77 | 24.79 | 24.68 | 24.78 | 8,222 | -0.19(-0.76%) |
Nov 08, 2017 | 24.93 | 24.99 | 24.92 | 24.97 | 5,995 | +0.12(+0.49%) |
Nov 07, 2017 | 24.93 | 24.93 | 24.85 | 24.85 | 1,874 | -0.20(-0.80%) |
Nov 06, 2017 | 25.00 | 25.05 | 24.98 | 25.05 | 6,542 | +0.10(+0.39%) |
Nov 03, 2017 | 25.01 | 25.01 | 24.89 | 24.95 | 10,962 | -0.02(-0.08%) |
Nov 02, 2017 | 24.93 | 24.98 | 24.88 | 24.97 | 22,404 | +0.03(+0.12%) |
Nov 01, 2017 | 25.07 | 25.07 | 24.94 | 24.94 | 7,666 | -0.04(-0.16%) |
Oct 31, 2017 | 24.94 | 24.99 | 24.94 | 24.98 | 4,503 | +0.16(+0.63%) |
Oct 30, 2017 | 24.88 | 24.88 | 24.83 | 24.83 | 2,435 | +0.06(+0.23%) |
Oct 27, 2017 | 24.74 | 24.77 | 24.74 | 24.77 | 1,960 | +0.03(+0.10%) |
Oct 26, 2017 | 24.78 | 24.78 | 24.75 | 24.75 | 2,113 | +0.03(+0.12%) |
Oct 25, 2017 | 24.65 | 24.71 | 24.58 | 24.71 | 3,861 | -0.02(-0.09%) |
Oct 24, 2017 | 24.75 | 24.76 | 24.73 | 24.74 | 6,778 | -0.07(-0.26%) |
Oct 23, 2017 | 24.84 | 24.85 | 24.78 | 24.80 | 5,015 | -0.03(-0.14%) |
Oct 20, 2017 | 24.82 | 24.85 | 24.82 | 24.84 | 5,110 | -0.02(-0.10%) |
Oct 19, 2017 | 24.86 | 24.88 | 24.82 | 24.86 | 11,316 | -0.14(-0.58%) |
Oct 18, 2017 | 24.93 | 25.01 | 24.92 | 25.00 | 7,003 | +0.09(+0.36%) |
Oct 17, 2017 | 24.91 | 24.92 | 24.81 | 24.92 | 15,201 | -0.08(-0.34%) |
Oct 16, 2017 | 24.99 | 25.06 | 24.99 | 25.00 | 19,683 | +0.01(+0.05%) |
Oct 13, 2017 | 25.01 | 25.03 | 24.99 | 24.99 | 16,123 | +0.11(+0.45%) |
Oct 12, 2017 | 24.85 | 24.90 | 24.85 | 24.88 | 3,589 | +0.04(+0.15%) |
Oct 11, 2017 | 24.79 | 24.84 | 24.76 | 24.84 | 7,263 | +0.10(+0.42%) |
Oct 10, 2017 | 24.64 | 24.73 | 24.64 | 24.73 | 3,923 | +0.25(+1.02%) |
Oct 09, 2017 | 24.47 | 24.49 | 24.47 | 24.48 | 13,611 | -0.00(-0.00%) |
Oct 06, 2017 | 24.44 | 24.48 | 24.44 | 24.48 | 4,106 | -0.10(-0.40%) |
Oct 05, 2017 | 24.52 | 24.63 | 24.52 | 24.58 | 3,580 | -0.03(-0.12%) |
Oct 04, 2017 | 24.49 | 24.61 | 24.49 | 24.61 | 11,404 | +0.10(+0.39%) |
Oct 03, 2017 | 24.39 | 24.52 | 24.39 | 24.52 | 5,267 | +0.14(+0.59%) |
Oct 02, 2017 | 24.37 | 24.40 | 24.36 | 24.37 | 10,783 | -0.00(-0.01%) |
Sep 29, 2017 | 24.30 | 24.37 | 24.26 | 24.37 | 3,909 | +0.17(+0.70%) |
Sep 28, 2017 | 24.21 | 24.21 | 24.16 | 24.21 | 51,054 | +0.04(+0.18%) |
Sep 27, 2017 | 24.10 | 24.16 | 24.10 | 24.16 | 3,701 | -0.02(-0.08%) |
Sep 26, 2017 | 24.20 | 24.22 | 24.13 | 24.18 | 8,874 | -0.12(-0.49%) |
Sep 25, 2017 | 24.41 | 24.42 | 24.28 | 24.30 | 10,310 | -0.30(-1.20%) |
Sep 22, 2017 | 24.62 | 24.62 | 24.58 | 24.60 | 4,917 | -0.02(-0.09%) |
Sep 21, 2017 | 24.64 | 24.64 | 24.60 | 24.62 | 2,176 | -0.00(-0.00%) |
Sep 20, 2017 | 24.78 | 24.78 | 24.62 | 24.62 | 4,118 | -0.11(-0.43%) |
Sep 19, 2017 | 24.72 | 24.74 | 24.69 | 24.73 | 7,091 | +0.05(+0.19%) |
Sep 18, 2017 | 24.75 | 24.76 | 24.66 | 24.68 | 10,679 | +0.07(+0.27%) |
Sep 15, 2017 | 24.61 | 24.65 | 24.58 | 24.62 | 8,571 | +0.11(+0.45%) |
Sep 14, 2017 | 24.44 | 24.52 | 24.44 | 24.51 | 5,992 | +0.05(+0.21%) |
Sep 13, 2017 | 24.48 | 24.50 | 24.44 | 24.46 | 17,235 | -0.10(-0.42%) |
Sep 12, 2017 | 24.61 | 24.61 | 24.55 | 24.56 | 12,794 | -0.03(-0.11%) |
Sep 11, 2017 | 24.44 | 24.59 | 24.44 | 24.59 | 1,474 | +0.23(+0.94%) |
Sep 08, 2017 | 24.46 | 24.46 | 24.36 | 24.36 | 3,875 | -0.08(-0.33%) |
Sep 07, 2017 | 24.39 | 24.44 | 24.39 | 24.44 | 3,660 | +0.16(+0.67%) |
Sep 06, 2017 | 24.21 | 24.28 | 24.21 | 24.28 | 5,394 | +0.18(+0.73%) |
Sep 05, 2017 | 24.20 | 24.22 | 24.01 | 24.10 | 27,812 | -0.16(-0.67%) |
Sep 01, 2017 | 24.30 | 24.30 | 24.24 | 24.26 | 29,289 | +0.12(+0.48%) |
Aug 31, 2017 | 24.12 | 24.18 | 24.08 | 24.15 | 29,256 | +0.17(+0.70%) |
Aug 30, 2017 | 23.95 | 23.98 | 23.95 | 23.98 | 4,508 | -0.03(-0.12%) |
Aug 29, 2017 | 24.02 | 24.02 | 23.99 | 24.01 | 13,177 | -0.01(-0.03%) |
Aug 28, 2017 | 24.09 | 24.09 | 24.01 | 24.02 | 3,241 | -0.04(-0.18%) |
Aug 25, 2017 | 24.06 | 24.06 | 24.06 | 24.06 | 698 | +0.12(+0.50%) |
Aug 24, 2017 | 23.96 | 23.96 | 23.94 | 23.94 | 6,411 | +0.09(+0.38%) |
Aug 23, 2017 | 23.71 | 23.85 | 23.71 | 23.85 | 2,902 | +0.01(+0.05%) |
Aug 22, 2017 | 23.82 | 23.85 | 23.82 | 23.84 | 4,356 | +0.18(+0.78%) |
Aug 21, 2017 | 23.73 | 23.73 | 23.65 | 23.65 | 10,553 | +0.06(+0.25%) |
Aug 18, 2017 | 23.60 | 23.61 | 23.52 | 23.60 | 4,569 | -0.09(-0.40%) |
Aug 17, 2017 | 23.71 | 23.71 | 23.69 | 23.69 | 2,367 | -0.07(-0.31%) |
Aug 16, 2017 | 23.65 | 23.76 | 23.64 | 23.76 | 9,045 | +0.22(+0.92%) |
Aug 15, 2017 | 23.46 | 23.55 | 23.46 | 23.55 | 4,948 | +0.01(+0.03%) |
Aug 14, 2017 | 23.60 | 23.60 | 23.54 | 23.54 | 1,612 | +0.14(+0.62%) |
Aug 11, 2017 | 23.39 | 23.45 | 23.39 | 23.39 | 2,891 | +0.09(+0.38%) |
Aug 10, 2017 | 23.45 | 23.45 | 23.29 | 23.30 | 16,730 | -0.33(-1.41%) |
Aug 09, 2017 | 23.59 | 23.64 | 23.59 | 23.64 | 10,936 | +0.03(+0.13%) |
Aug 08, 2017 | 23.71 | 23.72 | 23.61 | 23.61 | 14,956 | -0.10(-0.44%) |
Aug 07, 2017 | 23.68 | 23.71 | 23.68 | 23.71 | 8,542 | +0.06(+0.25%) |
Aug 04, 2017 | 23.69 | 23.69 | 23.65 | 23.65 | 1,516 | +0.03(+0.12%) |
Aug 03, 2017 | 23.66 | 23.66 | 23.61 | 23.63 | 6,163 | -0.05(-0.21%) |
Aug 02, 2017 | 23.68 | 23.69 | 23.60 | 23.67 | 11,078 | +0.06(+0.26%) |
Aug 01, 2017 | 23.62 | 23.62 | 23.60 | 23.61 | 4,034 | +0.09(+0.38%) |
Jul 31, 2017 | 23.47 | 23.52 | 23.45 | 23.52 | 8,131 | +0.03(+0.13%) |
Jul 28, 2017 | 23.48 | 23.50 | 23.38 | 23.49 | 7,759 | -0.01(-0.03%) |
Jul 27, 2017 | 23.63 | 23.63 | 23.50 | 23.50 | 3,695 | -0.05(-0.20%) |
Jul 26, 2017 | 23.39 | 23.56 | 23.39 | 23.55 | 3,882 | +0.14(+0.60%) |
Jul 25, 2017 | 23.45 | 23.48 | 23.41 | 23.41 | 9,358 | -0.02(-0.09%) |
Jul 24, 2017 | 23.48 | 23.48 | 23.41 | 23.43 | 7,138 | -0.07(-0.31%) |
Jul 21, 2017 | 23.51 | 23.51 | 23.41 | 23.50 | 10,024 | -0.10(-0.42%) |
Jul 20, 2017 | 23.58 | 23.61 | 23.55 | 23.60 | 56,280 | +0.09(+0.40%) |
Jul 19, 2017 | 23.42 | 23.51 | 23.42 | 23.51 | 69,996 | +0.16(+0.70%) |
Jul 18, 2017 | 23.30 | 23.34 | 23.27 | 23.34 | 17,476 | +0.05(+0.19%) |
Jul 17, 2017 | 23.30 | 23.31 | 23.29 | 23.30 | 3,847 | -0.07(-0.28%) |
Jul 14, 2017 | 23.31 | 23.36 | 23.31 | 23.36 | 1,269 | +0.23(+1.02%) |
Jul 13, 2017 | 23.03 | 23.13 | 23.03 | 23.13 | 5,165 | +0.08(+0.36%) |
Jul 12, 2017 | 22.89 | 23.08 | 22.89 | 23.05 | 27,031 | +0.30(+1.33%) |
Jul 11, 2017 | 22.68 | 22.74 | 22.62 | 22.74 | 6,832 | +0.09(+0.38%) |
Jul 10, 2017 | 22.62 | 22.66 | 22.59 | 22.66 | 9,036 | +0.09(+0.41%) |
Jul 07, 2017 | 22.51 | 22.57 | 22.48 | 22.56 | 4,317 | +0.09(+0.40%) |
Jul 06, 2017 | 22.53 | 22.59 | 22.46 | 22.47 | 55,652 | -0.19(-0.85%) |
Jul 05, 2017 | 22.64 | 22.67 | 22.64 | 22.67 | 3,662 | -0.08(-0.34%) |
Jul 03, 2017 | 22.81 | 22.81 | 22.74 | 22.74 | 1,636 | -0.05(-0.21%) |
Jun 30, 2017 | 22.75 | 22.79 | 22.71 | 22.79 | 2,907 | +0.17(+0.76%) |
Jun 29, 2017 | 22.68 | 22.68 | 22.58 | 22.62 | 5,058 | -0.26(-1.12%) |
Jun 28, 2017 | 22.82 | 22.89 | 22.79 | 22.88 | 4,328 | +0.04(+0.18%) |
Jun 27, 2017 | 22.85 | 22.85 | 22.80 | 22.84 | 3,653 | -0.08(-0.37%) |
Jun 26, 2017 | 22.96 | 22.96 | 22.91 | 22.92 | 13,079 | +0.16(+0.71%) |
Jun 23, 2017 | 22.65 | 22.76 | 22.65 | 22.76 | 2,422 | +0.11(+0.47%) |
Jun 22, 2017 | 22.64 | 22.67 | 22.64 | 22.65 | 3,615 | +0.05(+0.22%) |
Jun 21, 2017 | 22.65 | 22.65 | 22.57 | 22.60 | 3,356 | +0.02(+0.08%) |
Jun 20, 2017 | 22.69 | 22.69 | 22.58 | 22.58 | 1,782 | -0.18(-0.80%) |
Jun 19, 2017 | 22.75 | 22.77 | 22.73 | 22.77 | 7,197 | +0.21(+0.92%) |
Jun 16, 2017 | 22.56 | 22.56 | 22.56 | 22.56 | 1,495 | +0.07(+0.30%) |
Jun 15, 2017 | 22.40 | 22.50 | 22.40 | 22.49 | 9,662 | -0.22(-0.97%) |
Jun 14, 2017 | 22.84 | 22.84 | 22.70 | 22.71 | 7,307 | +0.07(+0.32%) |
Jun 13, 2017 | 22.60 | 22.64 | 22.60 | 22.64 | 5,181 | +0.17(+0.77%) |
Jun 12, 2017 | 22.47 | 22.47 | 22.43 | 22.47 | 1,345 | -0.11(-0.48%) |
Jun 09, 2017 | 22.70 | 22.70 | 22.54 | 22.58 | 6,399 | -0.17(-0.73%) |
Jun 08, 2017 | 22.76 | 22.76 | 22.74 | 22.74 | 1,371 | -0.02(-0.10%) |
Jun 07, 2017 | 22.80 | 22.82 | 22.76 | 22.76 | 11,214 | -0.04(-0.17%) |
Jun 06, 2017 | 22.74 | 22.81 | 22.74 | 22.80 | 5,052 | -0.05(-0.21%) |
Jun 05, 2017 | 22.88 | 22.88 | 22.85 | 22.85 | 7,601 | +0.01(+0.04%) |
Jun 02, 2017 | 22.82 | 22.84 | 22.82 | 22.84 | 3,045 | +0.21(+0.93%) |
Jun 01, 2017 | 22.62 | 22.63 | 22.62 | 22.63 | 3,469 | +0.08(+0.36%) |
May 31, 2017 | 22.56 | 22.57 | 22.52 | 22.55 | 6,776 | -0.00(-0.00%) |
May 30, 2017 | 22.55 | 22.55 | 22.55 | 22.55 | 1,164 | -0.02(-0.08%) |
May 26, 2017 | 22.59 | 22.59 | 22.54 | 22.57 | 6,985 | -0.01(-0.04%) |
May 25, 2017 | 22.57 | 22.58 | 22.57 | 22.58 | 2,678 | +0.03(+0.13%) |
May 24, 2017 | 22.51 | 22.58 | 22.51 | 22.55 | 4,045 | +0.10(+0.45%) |
May 23, 2017 | 22.48 | 22.48 | 22.44 | 22.44 | 3,031 | -0.02(-0.07%) |
May 22, 2017 | 22.47 | 22.47 | 22.45 | 22.46 | 2,140 | +0.08(+0.35%) |
May 19, 2017 | 22.29 | 22.38 | 22.29 | 22.38 | 65,641 | +0.34(+1.56%) |
May 18, 2017 | 21.96 | 22.06 | 21.87 | 22.04 | 49,315 | -0.29(-1.29%) |
May 17, 2017 | 22.41 | 22.41 | 22.32 | 22.33 | 21,032 | -0.21(-0.92%) |
May 16, 2017 | 22.50 | 22.55 | 22.50 | 22.53 | 5,835 | +0.08(+0.35%) |
May 15, 2017 | 22.44 | 22.47 | 22.43 | 22.45 | 5,042 | +0.12(+0.52%) |
May 12, 2017 | 22.29 | 22.35 | 22.29 | 22.34 | 9,323 | +0.07(+0.33%) |
May 11, 2017 | 22.20 | 22.27 | 22.19 | 22.26 | 3,377 | -0.02(-0.10%) |
May 10, 2017 | 22.28 | 22.29 | 22.28 | 22.29 | 1,733 | +0.04(+0.19%) |
May 09, 2017 | 22.19 | 22.26 | 22.19 | 22.24 | 1,938 | +0.10(+0.44%) |
May 08, 2017 | 22.26 | 22.26 | 22.13 | 22.15 | 8,540 | -0.07(-0.33%) |
May 05, 2017 | 22.10 | 22.23 | 22.10 | 22.22 | 5,390 | +0.16(+0.70%) |
May 04, 2017 | 22.08 | 22.08 | 22.06 | 22.07 | 22,123 | -0.05(-0.23%) |
May 03, 2017 | 22.11 | 22.14 | 22.09 | 22.12 | 5,748 | -0.03(-0.15%) |
May 02, 2017 | 22.07 | 22.15 | 22.07 | 22.15 | 9,363 | +0.12(+0.55%) |