Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 24.04 | 24.12 | 23.90 | 23.90 | 6,172 | -0.25(-1.03%) |
Apr 27, 2018 | 24.21 | 24.21 | 23.93 | 24.15 | 886 | +0.12(+0.50%) |
Apr 26, 2018 | 24.50 | 24.50 | 23.86 | 24.03 | 4,888 | +0.19(+0.80%) |
Apr 25, 2018 | 24.07 | 24.07 | 23.84 | 23.84 | 8,630 | -0.39(-1.61%) |
Apr 24, 2018 | 24.74 | 24.74 | 24.02 | 24.23 | 4,064 | -0.19(-0.78%) |
Apr 23, 2018 | 25.25 | 25.25 | 24.42 | 24.42 | 4,779 | -0.71(-2.82%) |
Apr 20, 2018 | 25.07 | 25.16 | 24.93 | 25.13 | 8,029 | +0.07(+0.28%) |
Apr 19, 2018 | 25.23 | 25.44 | 24.82 | 25.06 | 6,379 | -0.23(-0.91%) |
Apr 18, 2018 | 25.13 | 25.38 | 25.10 | 25.29 | 4,349 | +0.19(+0.75%) |
Apr 17, 2018 | 24.62 | 25.10 | 24.62 | 25.10 | 7,579 | +0.55(+2.24%) |
Apr 16, 2018 | 24.62 | 24.63 | 24.36 | 24.55 | 4,431 | +0.23(+0.95%) |
Apr 13, 2018 | 24.50 | 24.50 | 24.13 | 24.32 | 4,768 | -0.09(-0.36%) |
Apr 12, 2018 | 24.32 | 24.50 | 24.18 | 24.41 | 3,147 | +0.28(+1.17%) |
Apr 11, 2018 | 24.50 | 24.50 | 24.03 | 24.13 | 2,967 | -0.14(-0.60%) |
Apr 10, 2018 | 23.98 | 24.27 | 23.95 | 24.27 | 3,779 | +0.47(+1.97%) |
Apr 09, 2018 | 23.63 | 24.00 | 23.63 | 23.80 | 4,666 | +0.35(+1.49%) |
Apr 06, 2018 | 23.73 | 23.76 | 23.32 | 23.45 | 4,592 | -0.25(-1.05%) |
Apr 05, 2018 | 23.79 | 23.94 | 23.61 | 23.70 | 9,721 | -0.05(-0.23%) |
Apr 04, 2018 | 23.27 | 23.75 | 23.05 | 23.75 | 14,842 | +0.19(+0.83%) |
Apr 03, 2018 | 23.50 | 23.56 | 23.27 | 23.56 | 4,610 | +0.21(+0.90%) |
Apr 02, 2018 | 23.99 | 23.99 | 23.25 | 23.35 | 17,973 | -0.84(-3.49%) |
Mar 29, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.51(+2.15%) | |
Mar 28, 2018 | 24.08 | 24.08 | 23.68 | 23.68 | 12,718 | -0.61(-2.49%) |
Mar 27, 2018 | 24.55 | 24.61 | 24.29 | 24.29 | 2,473 | -0.12(-0.51%) |
Mar 26, 2018 | 24.38 | 24.45 | 24.12 | 24.41 | 7,609 | +0.36(+1.48%) |
Mar 23, 2018 | 24.41 | 24.42 | 23.95 | 24.06 | 7,425 | -0.27(-1.11%) |
Mar 22, 2018 | 24.85 | 24.85 | 24.33 | 24.33 | 11,561 | -0.78(-3.10%) |
Mar 21, 2018 | 25.05 | 25.23 | 24.98 | 25.11 | 5,766 | -0.01(-0.05%) |
Mar 20, 2018 | 25.00 | 25.19 | 25.00 | 25.12 | 1,949 | +0.00(+0.01%) |
Mar 19, 2018 | 25.40 | 25.40 | 25.03 | 25.12 | 4,938 | -0.34(-1.35%) |
Mar 16, 2018 | 25.52 | 25.59 | 25.36 | 25.46 | 16,570 | -0.04(-0.17%) |
Mar 15, 2018 | 25.64 | 25.64 | 25.46 | 25.51 | 1,496 | +0.12(+0.46%) |
Mar 14, 2018 | 25.71 | 25.71 | 25.38 | 25.39 | 55,462 | -0.15(-0.59%) |
Mar 13, 2018 | 25.70 | 25.85 | 25.53 | 25.54 | 5,112 | -0.10(-0.39%) |
Mar 12, 2018 | 25.67 | 25.81 | 25.61 | 25.64 | 4,284 | -0.11(-0.45%) |
Mar 09, 2018 | 25.57 | 25.82 | 25.50 | 25.75 | 6,661 | +0.39(+1.56%) |
Mar 08, 2018 | 25.55 | 25.55 | 25.32 | 25.36 | 3,412 | +0.00(+0.00%) |
Mar 07, 2018 | 25.46 | 25.35 | 25.36 | 5,471 | +0.09(+0.36%) | |
Mar 06, 2018 | 25.27 | 25.39 | 25.02 | 25.27 | 11,455 | +0.24(+0.94%) |
Mar 05, 2018 | 24.55 | 25.15 | 24.54 | 25.03 | 8,900 | +0.61(+2.48%) |
Mar 02, 2018 | 24.37 | 24.43 | 23.82 | 24.43 | 5,712 | +0.27(+1.11%) |
Mar 01, 2018 | 24.18 | 24.35 | 23.90 | 24.16 | 13,031 | +0.01(+0.04%) |
Feb 28, 2018 | 24.51 | 24.54 | 24.15 | 24.15 | 4,525 | -0.48(-1.95%) |
Feb 27, 2018 | 24.87 | 25.00 | 24.63 | 24.63 | 6,664 | -0.22(-0.90%) |
Feb 26, 2018 | 24.70 | 24.97 | 24.69 | 24.85 | 4,770 | +0.26(+1.08%) |
Feb 23, 2018 | 24.61 | 24.65 | 24.31 | 24.59 | 7,075 | +0.21(+0.88%) |
Feb 22, 2018 | 24.38 | 9,982 | +0.07(+0.31%) | |||
Feb 21, 2018 | 24.40 | 24.60 | 24.30 | 24.30 | 24,586 | -0.00(-0.01%) |
Feb 20, 2018 | 24.48 | 24.63 | 24.30 | 24.30 | 9,734 | -0.30(-1.24%) |
Feb 16, 2018 | 24.61 | 24.61 | 24.61 | 0 | -0.04(-0.18%) | |
Feb 15, 2018 | 24.54 | 24.67 | 24.34 | 24.65 | 13,367 | +0.31(+1.28%) |
Feb 14, 2018 | 23.89 | 24.43 | 23.63 | 24.34 | 8,378 | +0.47(+1.96%) |
Feb 13, 2018 | 23.91 | 23.98 | 23.91 | 23.87 | 4,852 | -0.07(-0.31%) |
Feb 12, 2018 | 23.63 | 24.02 | 23.44 | 23.95 | 10,962 | +0.30(+1.29%) |
Feb 09, 2018 | 23.78 | 23.78 | 22.65 | 23.64 | 32,897 | +0.12(+0.51%) |
Feb 08, 2018 | 24.35 | 24.61 | 23.52 | 23.52 | 10,219 | -1.04(-4.23%) |
Feb 07, 2018 | 24.46 | 24.68 | 24.35 | 24.56 | 16,891 | +0.26(+1.07%) |
Feb 06, 2018 | 23.80 | 24.42 | 23.54 | 24.30 | 14,425 | -0.14(-0.57%) |
Feb 05, 2018 | 25.00 | 25.08 | 24.07 | 24.44 | 25,330 | -0.86(-3.40%) |
Feb 02, 2018 | 25.69 | 25.78 | 25.23 | 25.30 | 21,788 | -0.66(-2.56%) |
Feb 01, 2018 | 25.74 | 26.05 | 25.61 | 25.96 | 10,868 | +0.23(+0.87%) |
Jan 31, 2018 | 25.95 | 26.14 | 25.69 | 25.74 | 11,297 | -0.27(-1.04%) |
Jan 30, 2018 | 26.33 | 26.33 | 25.93 | 26.01 | 6,962 | -0.37(-1.40%) |
Jan 29, 2018 | 26.44 | 26.51 | 26.23 | 26.38 | 12,511 | -0.11(-0.41%) |
Jan 26, 2018 | 26.40 | 26.49 | 26.16 | 26.49 | 36,420 | +0.14(+0.53%) |
Jan 25, 2018 | 26.57 | 26.71 | 26.11 | 26.35 | 7,086 | -0.49(-1.83%) |
Jan 24, 2018 | 26.97 | 27.11 | 26.62 | 26.84 | 19,052 | -0.07(-0.26%) |
Jan 23, 2018 | 26.94 | 26.99 | 26.84 | 26.91 | 17,353 | +0.09(+0.35%) |
Jan 22, 2018 | 27.06 | 27.21 | 26.49 | 26.82 | 30,410 | +0.14(+0.51%) |
Jan 19, 2018 | 26.59 | 26.77 | 26.55 | 26.68 | 41,452 | +0.21(+0.81%) |
Jan 18, 2018 | 26.39 | 26.53 | 26.24 | 26.47 | 10,707 | +0.20(+0.77%) |
Jan 17, 2018 | 26.50 | 26.50 | 26.01 | 26.26 | 12,665 | +0.01(+0.06%) |
Jan 16, 2018 | 26.46 | 26.67 | 26.00 | 26.25 | 21,547 | -0.17(-0.64%) |
Jan 12, 2018 | 26.42 | 26.42 | 26.42 | 0 | +0.42(+1.62%) | |
Jan 11, 2018 | 25.72 | 26.00 | 25.72 | 26.00 | 11,860 | +0.38(+1.48%) |
Jan 10, 2018 | 25.48 | 25.71 | 25.48 | 25.62 | 12,882 | +0.04(+0.16%) |
Jan 09, 2018 | 25.87 | 25.87 | 25.39 | 25.58 | 11,733 | +0.10(+0.39%) |
Jan 08, 2018 | 25.45 | 25.51 | 25.22 | 25.48 | 43,413 | +0.07(+0.28%) |
Jan 05, 2018 | 25.28 | 25.41 | 25.22 | 25.41 | 75,049 | +0.26(+1.04%) |
Jan 04, 2018 | 25.05 | 25.15 | 25.05 | 25.15 | 24,000 | +0.32(+1.28%) |
Jan 03, 2018 | 24.65 | 24.89 | 24.59 | 24.83 | 17,487 | +0.12(+0.49%) |
Jan 02, 2018 | 24.60 | 24.71 | 24.42 | 24.71 | 17,143 | +0.34(+1.40%) |
Dec 29, 2017 | 24.37 | 24.37 | 24.37 | 0 | +0.13(+0.53%) | |
Dec 28, 2017 | 24.68 | 24.68 | 24.15 | 24.24 | 30,961 | +0.06(+0.25%) |
Dec 27, 2017 | 24.33 | 24.48 | 24.14 | 24.18 | 19,896 | -0.47(-1.91%) |
Dec 26, 2017 | 24.72 | 24.84 | 24.62 | 24.65 | 14,455 | -0.11(-0.44%) |
Dec 22, 2017 | 24.88 | 24.90 | 24.70 | 24.76 | 7,101 | -0.09(-0.36%) |
Dec 21, 2017 | 24.93 | 25.04 | 24.85 | 24.85 | 4,078 | -0.28(-1.10%) |
Dec 20, 2017 | 25.05 | 25.13 | 24.89 | 25.13 | 22,972 | +0.03(+0.10%) |
Dec 19, 2017 | 24.94 | 25.16 | 24.81 | 25.10 | 28,001 | -0.14(-0.55%) |
Dec 18, 2017 | 25.17 | 25.36 | 25.09 | 25.24 | 30,672 | +0.42(+1.68%) |
Dec 15, 2017 | 24.86 | 24.94 | 24.76 | 24.82 | 13,373 | +0.06(+0.23%) |
Dec 14, 2017 | 25.11 | 25.27 | 24.76 | 24.77 | 40,769 | -0.23(-0.94%) |
Dec 13, 2017 | 24.95 | 25.12 | 24.95 | 25.00 | 3,704 | +0.06(+0.24%) |
Dec 12, 2017 | 25.03 | 25.12 | 24.94 | 24.94 | 70,240 | -0.19(-0.74%) |
Dec 11, 2017 | 25.14 | 25.20 | 25.07 | 25.13 | 22,422 | +0.04(+0.17%) |
Dec 08, 2017 | 25.28 | 25.32 | 25.08 | 25.08 | 23,718 | -0.18(-0.70%) |
Dec 07, 2017 | 25.00 | 25.38 | 25.00 | 25.26 | 4,627 | +0.00(+0.01%) |
Dec 06, 2017 | 25.43 | 25.54 | 25.18 | 25.26 | 13,439 | -0.31(-1.21%) |
Dec 05, 2017 | 25.39 | 25.71 | 25.22 | 25.57 | 10,479 | -0.13(-0.52%) |
Dec 04, 2017 | 26.18 | 26.18 | 25.60 | 25.70 | 16,579 | -0.30(-1.15%) |
Dec 01, 2017 | 26.45 | 26.45 | 25.72 | 26.00 | 11,532 | -0.29(-1.10%) |
Nov 30, 2017 | 26.33 | 26.45 | 26.29 | 26.29 | 7,947 | +0.03(+0.11%) |
Nov 29, 2017 | 26.66 | 26.66 | 26.21 | 26.26 | 10,672 | -0.34(-1.28%) |
Nov 28, 2017 | 26.43 | 26.68 | 26.38 | 26.60 | 48,263 | +0.26(+0.99%) |
Nov 27, 2017 | 26.32 | 26.35 | 26.24 | 26.34 | 10,277 | +0.18(+0.69%) |
Nov 24, 2017 | 26.16 | 26.63 | 26.05 | 26.16 | 12,386 | -0.03(-0.11%) |
Nov 22, 2017 | 26.16 | 26.24 | 26.10 | 26.19 | 3,677 | +0.04(+0.15%) |
Nov 21, 2017 | 26.00 | 26.27 | 25.94 | 26.15 | 25,194 | +0.28(+1.08%) |
Nov 20, 2017 | 25.71 | 25.99 | 25.71 | 25.87 | 75,870 | +0.24(+0.94%) |
Nov 17, 2017 | 25.51 | 26.22 | 25.00 | 25.63 | 14,559 | +0.07(+0.27%) |
Nov 16, 2017 | 25.24 | 25.65 | 25.24 | 25.56 | 9,792 | +0.38(+1.51%) |
Nov 15, 2017 | 25.23 | 25.27 | 25.00 | 25.18 | 5,798 | +0.08(+0.32%) |
Nov 14, 2017 | 25.40 | 25.47 | 25.10 | 25.10 | 167,033 | -0.04(-0.18%) |
Nov 13, 2017 | 25.23 | 25.23 | 25.04 | 25.14 | 180,403 | -0.12(-0.46%) |
Nov 10, 2017 | 25.12 | 25.37 | 25.09 | 25.26 | 6,365 | +0.23(+0.91%) |
Nov 09, 2017 | 25.20 | 25.20 | 24.94 | 25.03 | 10,385 | -0.36(-1.41%) |
Nov 08, 2017 | 25.21 | 25.42 | 25.04 | 25.39 | 8,693 | +0.03(+0.11%) |
Nov 07, 2017 | 25.55 | 25.57 | 25.30 | 25.36 | 27,859 | -0.19(-0.75%) |
Nov 06, 2017 | 25.43 | 25.55 | 25.32 | 25.55 | 8,305 | +0.06(+0.22%) |
Nov 03, 2017 | 25.45 | 25.55 | 25.37 | 25.50 | 17,376 | +0.04(+0.15%) |
Nov 02, 2017 | 25.66 | 25.66 | 25.40 | 25.46 | 7,969 | -0.04(-0.16%) |
Nov 01, 2017 | 26.18 | 26.18 | 25.47 | 25.50 | 23,140 | -0.62(-2.37%) |
Oct 31, 2017 | 25.51 | 26.15 | 25.51 | 26.12 | 26,356 | +0.31(+1.19%) |
Oct 30, 2017 | 26.05 | 25.70 | 25.81 | 16,692 | +0.04(+0.15%) | |
Oct 27, 2017 | 25.61 | 25.79 | 25.61 | 25.78 | 12,021 | -0.04(-0.16%) |
Oct 26, 2017 | 25.80 | 25.97 | 25.29 | 25.82 | 12,353 | +0.06(+0.25%) |
Oct 25, 2017 | 25.77 | 25.77 | 25.55 | 25.75 | 8,291 | -0.08(-0.30%) |
Oct 24, 2017 | 25.66 | 25.92 | 25.66 | 25.83 | 5,587 | +0.10(+0.39%) |
Oct 23, 2017 | 26.00 | 26.00 | 25.73 | 25.73 | 8,821 | -0.19(-0.74%) |
Oct 20, 2017 | 25.69 | 25.97 | 25.69 | 25.92 | 30,576 | +0.42(+1.67%) |
Oct 19, 2017 | 25.79 | 25.79 | 25.43 | 25.50 | 14,076 | -0.36(-1.41%) |
Oct 18, 2017 | 25.77 | 25.86 | 25.65 | 25.86 | 14,856 | +0.22(+0.87%) |
Oct 17, 2017 | 25.76 | 25.77 | 25.63 | 25.64 | 6,239 | -0.14(-0.54%) |
Oct 16, 2017 | 26.08 | 26.08 | 25.77 | 25.77 | 13,468 | +0.01(+0.04%) |
Oct 13, 2017 | 25.92 | 25.92 | 25.71 | 25.77 | 11,980 | -0.04(-0.14%) |
Oct 12, 2017 | 25.75 | 25.91 | 25.75 | 25.80 | 11,202 | +0.09(+0.35%) |
Oct 11, 2017 | 25.75 | 25.82 | 25.63 | 25.71 | 27,328 | +0.03(+0.11%) |
Oct 10, 2017 | 25.93 | 25.94 | 25.68 | 25.68 | 16,978 | -0.24(-0.93%) |
Oct 09, 2017 | 26.28 | 26.28 | 25.87 | 25.92 | 17,727 | -0.21(-0.81%) |
Oct 06, 2017 | 26.13 | 26.18 | 26.09 | 26.14 | 5,651 | -0.19(-0.72%) |
Oct 05, 2017 | 26.26 | 26.34 | 26.18 | 26.33 | 7,258 | +0.10(+0.39%) |
Oct 04, 2017 | 26.40 | 26.46 | 26.22 | 26.22 | 5,740 | -0.19(-0.72%) |
Oct 03, 2017 | 26.40 | 26.45 | 26.36 | 26.41 | 17,880 | +0.14(+0.55%) |
Oct 02, 2017 | 26.06 | 26.27 | 26.06 | 26.27 | 6,928 | +0.23(+0.88%) |
Sep 29, 2017 | 25.86 | 26.07 | 25.85 | 26.04 | 29,768 | +0.17(+0.66%) |
Sep 28, 2017 | 25.60 | 25.87 | 25.60 | 25.87 | 10,596 | +0.65(+2.57%) |
Sep 27, 2017 | 24.99 | 25.26 | 24.99 | 25.22 | 5,401 | +0.26(+1.05%) |
Sep 26, 2017 | 24.87 | 25.00 | 24.87 | 24.96 | 9,047 | +0.23(+0.93%) |
Sep 25, 2017 | 25.06 | 25.06 | 24.73 | 24.73 | 27,804 | -0.42(-1.68%) |
Sep 22, 2017 | 25.10 | 25.19 | 25.10 | 25.15 | 3,533 | +0.12(+0.48%) |
Sep 21, 2017 | 24.96 | 25.11 | 24.88 | 25.03 | 8,483 | -0.07(-0.27%) |
Sep 20, 2017 | 25.31 | 25.31 | 24.96 | 25.10 | 7,706 | +0.00(+0.00%) |
Sep 19, 2017 | 24.99 | 25.12 | 24.99 | 25.10 | 9,653 | +0.12(+0.48%) |
Sep 18, 2017 | 25.03 | 25.15 | 24.90 | 24.98 | 16,556 | -0.02(-0.10%) |
Sep 15, 2017 | 25.32 | 25.32 | 25.00 | 25.00 | 7,788 | -0.18(-0.70%) |
Sep 14, 2017 | 25.21 | 25.24 | 25.12 | 25.18 | 17,288 | -0.02(-0.09%) |
Sep 13, 2017 | 25.05 | 25.22 | 25.05 | 25.20 | 22,150 | +0.17(+0.69%) |
Sep 12, 2017 | 25.00 | 25.03 | 24.97 | 25.03 | 6,822 | +0.11(+0.44%) |
Sep 11, 2017 | 24.59 | 24.93 | 24.50 | 24.92 | 9,259 | +0.50(+2.05%) |
Sep 08, 2017 | 24.52 | 24.52 | 24.42 | 24.42 | 9,160 | -0.09(-0.37%) |
Sep 07, 2017 | 24.55 | 24.55 | 24.46 | 24.51 | 10,938 | +0.02(+0.08%) |
Sep 06, 2017 | 24.53 | 24.56 | 24.45 | 24.49 | 16,923 | +0.19(+0.77%) |
Sep 05, 2017 | 24.33 | 24.42 | 24.15 | 24.30 | 9,882 | -0.07(-0.28%) |
Sep 01, 2017 | 24.36 | 24.38 | 24.30 | 24.37 | 9,486 | +0.14(+0.59%) |
Aug 31, 2017 | 24.28 | 24.28 | 24.15 | 24.23 | 11,271 | +0.17(+0.70%) |
Aug 30, 2017 | 23.92 | 24.07 | 23.90 | 24.06 | 12,856 | +0.14(+0.59%) |
Aug 29, 2017 | 23.77 | 23.96 | 23.76 | 23.92 | 8,290 | +0.07(+0.29%) |
Aug 28, 2017 | 23.91 | 23.91 | 23.80 | 23.85 | 11,674 | +0.01(+0.04%) |
Aug 25, 2017 | 23.77 | 23.86 | 23.74 | 23.84 | 7,022 | +0.09(+0.38%) |
Aug 24, 2017 | 23.66 | 23.77 | 23.64 | 23.75 | 9,578 | +0.09(+0.38%) |
Aug 23, 2017 | 23.58 | 23.66 | 23.58 | 23.66 | 15,097 | +0.04(+0.15%) |
Aug 22, 2017 | 23.27 | 23.65 | 23.27 | 23.62 | 12,535 | +0.33(+1.44%) |
Aug 21, 2017 | 23.19 | 23.31 | 23.17 | 23.29 | 7,797 | +0.04(+0.19%) |
Aug 18, 2017 | 23.40 | 23.45 | 23.18 | 23.25 | 26,773 | -0.15(-0.66%) |
Aug 17, 2017 | 23.74 | 23.81 | 23.40 | 23.40 | 13,266 | -0.42(-1.77%) |
Aug 16, 2017 | 23.84 | 23.95 | 23.80 | 23.82 | 3,923 | +0.06(+0.26%) |
Aug 15, 2017 | 24.00 | 24.05 | 23.76 | 23.76 | 48,316 | -0.13(-0.56%) |
Aug 14, 2017 | 23.74 | 23.90 | 23.74 | 23.89 | 15,462 | +0.26(+1.11%) |
Aug 11, 2017 | 23.50 | 23.65 | 23.42 | 23.63 | 8,010 | +0.12(+0.51%) |
Aug 10, 2017 | 24.01 | 24.01 | 23.51 | 23.51 | 23,727 | -0.62(-2.57%) |
Aug 09, 2017 | 24.37 | 24.43 | 24.08 | 24.13 | 8,520 | -0.19(-0.78%) |
Aug 08, 2017 | 24.47 | 24.56 | 24.32 | 24.32 | 7,586 | -0.17(-0.71%) |
Aug 07, 2017 | 24.62 | 24.62 | 24.44 | 24.49 | 19,813 | -0.06(-0.23%) |
Aug 04, 2017 | 24.50 | 24.63 | 24.29 | 24.55 | 13,567 | -0.12(-0.48%) |
Aug 03, 2017 | 25.00 | 25.00 | 24.57 | 24.67 | 43,979 | -0.53(-2.10%) |
Aug 02, 2017 | 25.47 | 25.47 | 25.00 | 25.20 | 10,278 | -0.26(-1.02%) |
Aug 01, 2017 | 25.70 | 25.70 | 25.40 | 25.46 | 11,000 | -0.06(-0.23%) |
Jul 31, 2017 | 25.54 | 25.55 | 25.32 | 25.52 | 18,062 | -0.01(-0.04%) |
Jul 28, 2017 | 25.48 | 25.59 | 25.48 | 25.53 | 8,922 | -0.02(-0.08%) |
Jul 27, 2017 | 25.99 | 25.99 | 25.33 | 25.55 | 15,914 | -0.25(-0.95%) |
Jul 26, 2017 | 25.95 | 25.95 | 25.80 | 25.80 | 82,901 | -0.10(-0.41%) |
Jul 25, 2017 | 25.66 | 25.93 | 25.66 | 25.90 | 62,055 | +0.34(+1.35%) |
Jul 24, 2017 | 25.31 | 25.56 | 25.31 | 25.55 | 42,538 | +0.21(+0.85%) |
Jul 21, 2017 | 25.32 | 25.46 | 25.32 | 25.34 | 5,627 | -0.08(-0.30%) |
Jul 20, 2017 | 25.35 | 25.44 | 25.27 | 25.42 | 14,667 | -0.07(-0.29%) |
Jul 19, 2017 | 25.62 | 25.62 | 25.37 | 25.49 | 32,520 | +0.11(+0.44%) |
Jul 18, 2017 | 25.30 | 25.44 | 25.25 | 25.38 | 9,093 | +0.05(+0.21%) |
Jul 17, 2017 | 25.44 | 25.44 | 25.28 | 25.33 | 4,732 | -0.21(-0.82%) |
Jul 14, 2017 | 25.30 | 25.53 | 25.23 | 25.53 | 8,766 | +0.23(+0.92%) |
Jul 13, 2017 | 25.36 | 25.41 | 25.16 | 25.30 | 14,165 | -0.01(-0.04%) |
Jul 12, 2017 | 25.34 | 25.35 | 25.22 | 25.31 | 7,778 | +0.34(+1.37%) |
Jul 11, 2017 | 24.80 | 25.04 | 24.80 | 24.97 | 11,736 | +0.09(+0.38%) |
Jul 10, 2017 | 24.76 | 24.95 | 24.72 | 24.88 | 52,529 | +0.13(+0.51%) |
Jul 07, 2017 | 24.46 | 24.78 | 24.46 | 24.75 | 4,056 | +0.34(+1.39%) |
Jul 06, 2017 | 24.65 | 24.67 | 24.41 | 24.41 | 5,973 | -0.35(-1.41%) |
Jul 05, 2017 | 24.89 | 24.89 | 24.55 | 24.76 | 26,208 | +0.07(+0.28%) |
Jul 03, 2017 | 25.31 | 25.31 | 24.62 | 24.69 | 14,019 | -0.39(-1.57%) |
Jun 30, 2017 | 25.36 | 25.36 | 25.03 | 25.08 | 20,257 | -0.02(-0.10%) |
Jun 29, 2017 | 25.65 | 25.65 | 24.90 | 25.11 | 27,833 | -0.38(-1.48%) |
Jun 28, 2017 | 25.40 | 25.56 | 25.40 | 25.49 | 8,220 | +0.14(+0.54%) |
Jun 27, 2017 | 25.81 | 25.81 | 25.27 | 25.35 | 7,165 | -0.32(-1.25%) |
Jun 26, 2017 | 25.90 | 26.00 | 25.62 | 25.67 | 7,408 | -0.32(-1.23%) |
Jun 23, 2017 | 25.68 | 25.99 | 25.68 | 25.99 | 16,599 | +0.18(+0.70%) |
Jun 22, 2017 | 25.88 | 25.88 | 25.67 | 25.81 | 7,338 | +0.14(+0.53%) |
Jun 21, 2017 | 25.49 | 25.78 | 25.49 | 25.67 | 8,935 | +0.08(+0.33%) |
Jun 20, 2017 | 25.96 | 25.96 | 25.59 | 25.59 | 8,014 | -0.33(-1.27%) |
Jun 19, 2017 | 25.71 | 25.95 | 25.66 | 25.92 | 10,848 | +0.43(+1.69%) |
Jun 16, 2017 | 25.64 | 25.64 | 25.41 | 25.49 | 4,583 | +0.11(+0.43%) |
Jun 15, 2017 | 25.22 | 25.38 | 25.22 | 25.38 | 17,228 | -0.15(-0.59%) |
Jun 14, 2017 | 25.65 | 25.68 | 25.45 | 25.53 | 13,694 | -0.12(-0.47%) |
Jun 13, 2017 | 25.40 | 25.66 | 25.36 | 25.65 | 27,732 | +0.25(+0.98%) |
Jun 12, 2017 | 25.66 | 25.66 | 25.09 | 25.40 | 19,160 | -0.12(-0.47%) |
Jun 09, 2017 | 26.26 | 26.26 | 25.28 | 25.52 | 27,879 | -0.62(-2.37%) |
Jun 08, 2017 | 25.80 | 26.16 | 25.80 | 26.14 | 7,939 | +0.17(+0.65%) |
Jun 07, 2017 | 26.24 | 26.24 | 25.75 | 25.97 | 24,837 | +0.05(+0.18%) |
Jun 06, 2017 | 26.06 | 26.11 | 25.70 | 25.92 | 24,013 | -0.14(-0.52%) |
Jun 05, 2017 | 26.30 | 26.67 | 26.00 | 26.06 | 25,554 | -0.09(-0.34%) |
Jun 02, 2017 | 26.26 | 26.26 | 26.08 | 26.15 | 13,310 | +0.16(+0.62%) |
Jun 01, 2017 | 25.76 | 26.02 | 25.66 | 25.99 | 15,804 | +0.44(+1.72%) |
May 31, 2017 | 25.89 | 25.89 | 25.34 | 25.55 | 12,059 | -0.13(-0.51%) |
May 30, 2017 | 26.03 | 26.10 | 25.68 | 25.68 | 15,820 | -0.27(-1.04%) |
May 26, 2017 | 26.05 | 26.05 | 25.74 | 25.95 | 24,541 | +0.03(+0.12%) |
May 25, 2017 | 26.00 | 26.06 | 25.77 | 25.92 | 23,731 | +0.09(+0.36%) |
May 24, 2017 | 25.97 | 25.97 | 25.77 | 25.83 | 15,217 | +0.02(+0.06%) |
May 23, 2017 | 26.02 | 26.06 | 25.75 | 25.81 | 19,771 | +0.00(+0.01%) |
May 22, 2017 | 25.38 | 25.81 | 25.38 | 25.81 | 25,209 | +0.36(+1.42%) |
May 19, 2017 | 25.61 | 25.68 | 25.40 | 25.45 | 22,056 | +0.22(+0.87%) |
May 18, 2017 | 25.17 | 25.30 | 24.85 | 25.23 | 27,960 | +0.26(+1.04%) |
May 17, 2017 | 25.86 | 25.86 | 24.97 | 24.97 | 18,970 | -0.79(-3.06%) |
May 16, 2017 | 25.47 | 25.76 | 25.22 | 25.76 | 23,292 | +0.43(+1.69%) |
May 15, 2017 | 25.24 | 25.35 | 25.19 | 25.33 | 39,901 | +0.15(+0.60%) |
May 12, 2017 | 25.10 | 25.23 | 24.90 | 25.18 | 13,527 | +0.11(+0.42%) |
May 11, 2017 | 25.91 | 26.00 | 24.85 | 25.07 | 33,878 | +0.08(+0.32%) |
May 10, 2017 | 24.82 | 25.02 | 24.68 | 25.00 | 14,120 | +0.36(+1.44%) |
May 09, 2017 | 24.85 | 24.89 | 24.50 | 24.64 | 17,359 | -0.10(-0.40%) |
May 08, 2017 | 24.59 | 24.74 | 24.44 | 24.74 | 12,385 | +0.24(+0.98%) |
May 05, 2017 | 24.37 | 24.50 | 24.28 | 24.50 | 10,223 | +0.25(+1.03%) |
May 04, 2017 | 24.43 | 24.43 | 24.08 | 24.25 | 8,816 | -0.02(-0.08%) |
May 03, 2017 | 24.34 | 24.34 | 24.19 | 24.27 | 5,941 | +0.08(+0.35%) |
May 02, 2017 | 24.34 | 24.34 | 24.16 | 24.19 | 14,964 | -0.06(-0.26%) |