Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.39(+1.57%) | |
Apr 26, 2017 | 24.68 | 26 | -0.02(-0.08%) | |||
Apr 25, 2017 | 24.78 | 24.88 | 24.70 | 24.70 | 1,079 | -0.23(-0.91%) |
Apr 24, 2017 | 25.16 | 25.16 | 24.93 | 24.93 | 957 | -0.21(-0.83%) |
Apr 21, 2017 | 25.08 | 25.14 | 25.08 | 25.14 | 722 | +0.18(+0.71%) |
Apr 20, 2017 | 25.36 | 25.36 | 24.87 | 24.96 | 1,146 | +0.23(+0.92%) |
Apr 19, 2017 | 24.78 | 24.79 | 24.73 | 24.73 | 2,219 | +0.02(+0.08%) |
Apr 18, 2017 | 24.68 | 24.73 | 24.68 | 24.71 | 408 | +0.10(+0.40%) |
Apr 17, 2017 | 24.44 | 24.61 | 24.44 | 24.61 | 1,699 | +0.55(+2.27%) |
Apr 12, 2017 | 24.07 | 24.07 | 24.07 | 0 | +0.08(+0.33%) | |
Apr 11, 2017 | 24.01 | 24.03 | 23.95 | 23.99 | 7,061 | +0.04(+0.17%) |
Apr 10, 2017 | 24.00 | 24.09 | 23.93 | 23.95 | 1,054 | -0.19(-0.78%) |
Apr 07, 2017 | 24.06 | 24.14 | 24.06 | 24.14 | 677 | +0.06(+0.25%) |
Apr 05, 2017 | 24.08 | 24.08 | 24.08 | 0 | -0.42(-1.70%) | |
Apr 03, 2017 | 24.50 | 3 | +0.34(+1.39%) | |||
Mar 30, 2017 | 24.16 | 70 | -0.15(-0.61%) | |||
Mar 29, 2017 | 25.17 | 25.17 | 24.31 | 24.31 | 885 | -0.74(-2.95%) |
Mar 28, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 894 | -0.04(-0.14%) |
Mar 27, 2017 | 25.08 | 25.09 | 25.08 | 25.08 | 3,883 | +0.11(+0.46%) |
Mar 24, 2017 | 24.73 | 25.02 | 24.71 | 24.97 | 7,969 | +0.25(+1.02%) |
Mar 22, 2017 | 24.71 | 8 | +0.18(+0.73%) | |||
Mar 21, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 773 | +0.07(+0.28%) |
Mar 20, 2017 | 24.77 | 24.77 | 24.47 | 24.47 | 908 | -0.08(-0.32%) |
Mar 17, 2017 | 24.81 | 24.81 | 24.51 | 24.55 | 822 | +0.13(+0.53%) |
Mar 16, 2017 | 24.42 | 24.42 | 24.42 | 24.42 | 703 | +0.12(+0.49%) |
Mar 15, 2017 | 24.50 | 24.88 | 24.23 | 24.30 | 5,938 | -0.59(-2.36%) |
Mar 14, 2017 | 24.91 | 24.98 | 24.88 | 24.88 | 1,019 | +0.25(+1.01%) |
Mar 13, 2017 | 24.55 | 24.63 | 24.53 | 24.63 | 992 | -0.09(-0.36%) |
Mar 10, 2017 | 24.99 | 24.99 | 24.59 | 24.72 | 8,721 | -0.06(-0.24%) |
Mar 09, 2017 | 24.78 | 24.93 | 24.78 | 24.78 | 4,346 | +0.20(+0.81%) |
Mar 08, 2017 | 24.00 | 24.61 | 24.00 | 24.59 | 4,181 | +0.69(+2.90%) |
Mar 06, 2017 | 23.89 | 3 | +0.04(+0.17%) | |||
Mar 02, 2017 | 23.85 | 12 | +0.22(+0.92%) | |||
Mar 01, 2017 | 23.99 | 23.99 | 23.63 | 23.63 | 2,269 | -0.42(-1.73%) |
Feb 28, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 185 | -0.14(-0.57%) |
Feb 27, 2017 | 24.23 | 24.23 | 24.19 | 24.19 | 1,243 | -0.03(-0.13%) |
Feb 24, 2017 | 24.21 | 24.22 | 24.21 | 24.22 | 740 | +0.09(+0.36%) |
Feb 23, 2017 | 23.94 | 24.13 | 23.94 | 24.13 | 548 | +0.16(+0.68%) |
Feb 22, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 412 | +0.28(+1.19%) |
Feb 21, 2017 | 23.69 | 23.69 | 23.69 | 23.69 | 284 | -0.28(-1.17%) |
Feb 17, 2017 | 23.97 | 23.97 | 23.97 | 0 | +0.55(+2.35%) | |
Feb 15, 2017 | 23.42 | 23.42 | 23.42 | 0 | -0.06(-0.24%) | |
Feb 14, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 1,028 | +0.04(+0.15%) |
Feb 10, 2017 | 23.44 | 112 | -0.24(-0.99%) | |||
Feb 09, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 337 | -0.30(-1.24%) |
Feb 08, 2017 | 23.98 | 23.98 | 23.97 | 23.97 | 225 | +0.06(+0.26%) |
Feb 07, 2017 | 23.68 | 24.01 | 23.68 | 23.91 | 3,299 | +0.49(+2.11%) |
Feb 03, 2017 | 23.42 | 20 | -0.26(-1.09%) | |||
Feb 02, 2017 | 23.74 | 23.74 | 23.59 | 23.67 | 1,166 | -0.07(-0.30%) |
Feb 01, 2017 | 23.62 | 23.74 | 23.62 | 23.74 | 2,049 | +0.03(+0.13%) |
Jan 31, 2017 | 23.62 | 23.79 | 23.62 | 23.71 | 2,411 | +0.08(+0.36%) |
Jan 30, 2017 | 23.63 | 23.63 | 23.63 | 23.63 | 292 | +0.43(+1.86%) |
Jan 27, 2017 | 23.05 | 23.24 | 23.05 | 23.20 | 1,780 | +0.30(+1.31%) |
Jan 26, 2017 | 22.73 | 22.90 | 22.73 | 22.90 | 5,447 | +0.03(+0.12%) |
Jan 25, 2017 | 22.87 | 22.87 | 22.87 | 22.87 | 5,201 | -0.19(-0.81%) |
Jan 24, 2017 | 23.06 | 23.06 | 23.06 | 23.06 | 117 | -0.33(-1.40%) |
Jan 23, 2017 | 23.27 | 23.39 | 23.20 | 23.39 | 3,112 | +0.14(+0.60%) |
Jan 19, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.19(+0.82%) | |
Jan 18, 2017 | 23.06 | 23.06 | 23.06 | 23.06 | 1,052 | +0.09(+0.39%) |
Jan 11, 2017 | 22.97 | 22.97 | 22.97 | 0 | -0.27(-1.15%) | |
Jan 10, 2017 | 23.05 | 23.25 | 23.03 | 23.24 | 2,321 | +0.25(+1.08%) |
Jan 09, 2017 | 22.60 | 22.99 | 22.60 | 22.99 | 1,416 | +0.33(+1.44%) |
Jan 04, 2017 | 22.66 | 21 | -0.04(-0.17%) | |||
Jan 03, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 1,045 | -0.10(-0.44%) |
Dec 30, 2016 | 22.80 | 22.80 | 22.80 | 0 | +0.16(+0.70%) | |
Dec 28, 2016 | 22.64 | 33 | +0.13(+0.60%) | |||
Dec 27, 2016 | 22.51 | 22.51 | 22.51 | 22.51 | 667 | -0.11(-0.50%) |
Dec 23, 2016 | 22.62 | 22.62 | 22.62 | 0 | -0.10(-0.44%) | |
Dec 20, 2016 | 22.72 | 22.72 | 22.72 | 0 | +0.04(+0.18%) | |
Dec 19, 2016 | 22.55 | 22.70 | 22.55 | 22.68 | 2,375 | +0.20(+0.88%) |
Dec 16, 2016 | 22.44 | 22.56 | 22.44 | 22.48 | 2,010 | -0.27(-1.20%) |
Dec 14, 2016 | 22.76 | 88 | +0.52(+2.34%) | |||
Dec 13, 2016 | 22.34 | 22.49 | 22.04 | 22.24 | 3,891 | -0.22(-0.97%) |
Dec 12, 2016 | 22.31 | 22.49 | 21.63 | 22.45 | 12,443 | -0.20(-0.88%) |
Dec 09, 2016 | 22.75 | 22.78 | 22.65 | 22.65 | 3,057 | -0.02(-0.09%) |
Dec 08, 2016 | 22.75 | 22.88 | 22.67 | 22.67 | 1,836 | -0.26(-1.12%) |
Dec 07, 2016 | 22.83 | 22.95 | 22.82 | 22.93 | 2,326 | -0.13(-0.56%) |
Dec 06, 2016 | 23.29 | 23.29 | 23.06 | 23.06 | 1,051 | +0.12(+0.54%) |
Dec 05, 2016 | 22.80 | 22.93 | 22.80 | 22.93 | 508 | -0.13(-0.58%) |
Dec 02, 2016 | 23.20 | 23.20 | 23.06 | 23.07 | 7,115 | -0.07(-0.32%) |
Dec 01, 2016 | 23.01 | 23.17 | 22.82 | 23.14 | 46,362 | +0.00(+0.02%) |
Nov 30, 2016 | 24.16 | 24.16 | 22.99 | 23.14 | 7,814 | -1.43(-5.81%) |
Nov 29, 2016 | 24.72 | 24.72 | 24.50 | 24.57 | 3,535 | +0.41(+1.68%) |
Nov 28, 2016 | 23.96 | 24.16 | 23.93 | 24.16 | 6,508 | +0.15(+0.64%) |
Nov 25, 2016 | 24.00 | 24.00 | 23.97 | 24.00 | 1,210 | +0.20(+0.85%) |
Nov 23, 2016 | 23.80 | 23.80 | 23.80 | 0 | -0.27(-1.13%) | |
Nov 22, 2016 | 24.07 | 24.07 | 24.07 | 24.07 | 111 | +0.15(+0.62%) |
Nov 21, 2016 | 23.69 | 24.03 | 23.69 | 23.93 | 5,634 | -0.60(-2.44%) |
Nov 18, 2016 | 24.31 | 24.59 | 24.17 | 24.53 | 1,253 | -0.05(-0.20%) |
Nov 17, 2016 | 24.50 | 24.58 | 24.50 | 24.58 | 1,060 | +0.33(+1.35%) |
Nov 16, 2016 | 24.21 | 24.37 | 24.21 | 24.25 | 1,044 | -0.01(-0.04%) |
Nov 15, 2016 | 24.31 | 24.32 | 24.26 | 24.26 | 2,048 | -0.83(-3.32%) |
Nov 14, 2016 | 25.09 | 25.09 | 25.09 | 25.09 | 373 | -0.03(-0.12%) |
Nov 11, 2016 | 25.10 | 25.27 | 25.07 | 25.12 | 1,241 | +0.61(+2.48%) |
Nov 10, 2016 | 25.06 | 25.06 | 24.51 | 24.51 | 3,777 | -0.13(-0.53%) |
Nov 09, 2016 | 25.25 | 25.25 | 24.64 | 24.64 | 4,061 | -0.67(-2.66%) |
Nov 08, 2016 | 25.16 | 25.32 | 25.05 | 25.32 | 2,975 | -0.02(-0.08%) |
Nov 07, 2016 | 25.92 | 25.92 | 25.28 | 25.34 | 3,358 | -0.55(-2.14%) |
Nov 04, 2016 | 25.81 | 25.89 | 25.65 | 25.89 | 4,064 | +0.14(+0.54%) |
Nov 03, 2016 | 25.64 | 25.95 | 25.64 | 25.76 | 1,295 | +0.05(+0.19%) |
Nov 02, 2016 | 25.98 | 25.98 | 25.69 | 25.71 | 5,084 | +0.06(+0.23%) |
Nov 01, 2016 | 25.48 | 25.65 | 25.43 | 25.65 | 3,261 | +0.19(+0.74%) |
Oct 31, 2016 | 25.26 | 25.64 | 25.26 | 25.46 | 8,219 | +0.20(+0.81%) |
Oct 28, 2016 | 25.36 | 25.36 | 24.91 | 25.25 | 2,178 | +0.22(+0.89%) |
Oct 27, 2016 | 25.03 | 25.03 | 25.03 | 25.03 | 829 | +0.00(+0.00%) |
Oct 26, 2016 | 25.15 | 25.16 | 25.01 | 25.03 | 2,156 | +0.03(+0.13%) |
Oct 25, 2016 | 24.93 | 25.00 | 24.93 | 25.00 | 748 | +0.03(+0.10%) |
Oct 24, 2016 | 24.82 | 24.97 | 24.82 | 24.97 | 885 | +0.19(+0.76%) |
Oct 21, 2016 | 24.78 | 24.78 | 24.78 | 24.78 | 507 | +0.00(+0.00%) |
Oct 20, 2016 | 24.77 | 24.82 | 24.77 | 24.78 | 1,528 | +0.27(+1.09%) |
Oct 19, 2016 | 25.11 | 25.11 | 24.49 | 24.52 | 5,921 | -0.64(-2.53%) |
Oct 18, 2016 | 24.82 | 25.15 | 24.74 | 25.15 | 3,237 | +0.01(+0.05%) |
Oct 17, 2016 | 25.09 | 25.14 | 25.09 | 25.14 | 565 | +0.23(+0.92%) |
Oct 14, 2016 | 24.62 | 24.98 | 24.62 | 24.91 | 6,834 | +0.19(+0.76%) |
Oct 13, 2016 | 24.95 | 25.08 | 24.69 | 24.73 | 3,789 | +0.04(+0.17%) |
Oct 12, 2016 | 24.77 | 24.77 | 24.55 | 24.68 | 1,978 | +0.16(+0.65%) |
Oct 11, 2016 | 24.53 | 24.53 | 24.53 | 24.53 | 696 | +0.33(+1.35%) |
Oct 10, 2016 | 24.29 | 24.29 | 24.19 | 24.20 | 1,213 | -0.32(-1.30%) |
Oct 07, 2016 | 24.69 | 24.78 | 24.52 | 24.52 | 16,778 | -0.12(-0.48%) |
Oct 06, 2016 | 24.24 | 24.69 | 24.24 | 24.63 | 1,525 | +0.01(+0.05%) |
Oct 05, 2016 | 24.78 | 24.78 | 24.47 | 24.62 | 9,679 | -0.36(-1.45%) |
Oct 04, 2016 | 24.85 | 24.98 | 24.73 | 24.98 | 6,592 | +0.10(+0.42%) |
Oct 03, 2016 | 24.81 | 24.88 | 24.81 | 24.88 | 1,103 | +0.29(+1.16%) |
Sep 30, 2016 | 24.89 | 24.89 | 24.60 | 24.60 | 1,203 | -0.74(-2.93%) |
Sep 29, 2016 | 25.55 | 25.55 | 24.86 | 25.34 | 6,690 | +0.18(+0.71%) |
Sep 28, 2016 | 25.71 | 25.72 | 25.16 | 25.16 | 1,901 | -1.12(-4.26%) |
Sep 27, 2016 | 26.36 | 26.36 | 26.28 | 26.28 | 1,669 | +0.31(+1.18%) |
Sep 26, 2016 | 25.90 | 25.98 | 25.90 | 25.97 | 8,392 | -0.10(-0.38%) |
Sep 23, 2016 | 25.62 | 26.07 | 25.62 | 26.07 | 6,419 | +0.56(+2.19%) |
Sep 22, 2016 | 25.65 | 25.65 | 25.49 | 25.51 | 9,772 | -0.45(-1.73%) |
Sep 21, 2016 | 25.93 | 25.96 | 25.93 | 25.96 | 2,810 | -0.21(-0.81%) |
Sep 20, 2016 | 26.02 | 26.18 | 25.94 | 26.18 | 4,462 | +0.16(+0.60%) |
Sep 19, 2016 | 25.79 | 26.02 | 25.75 | 26.02 | 1,308 | +0.06(+0.23%) |
Sep 16, 2016 | 25.96 | 25.96 | 25.95 | 25.96 | 659 | -0.17(-0.64%) |
Sep 14, 2016 | 25.90 | 26.16 | 25.58 | 26.13 | 209 | +0.36(+1.38%) |
Sep 13, 2016 | 25.65 | 25.77 | 25.57 | 25.77 | 2,925 | +0.72(+2.89%) |
Sep 12, 2016 | 25.67 | 25.67 | 25.05 | 25.05 | 3,807 | -0.16(-0.63%) |
Sep 09, 2016 | 24.86 | 25.21 | 24.86 | 25.21 | 1,727 | +0.63(+2.58%) |
Sep 08, 2016 | 24.58 | 24.73 | 24.56 | 24.58 | 4,012 | -0.44(-1.78%) |
Sep 07, 2016 | 24.56 | 25.08 | 24.56 | 25.02 | 3,559 | -0.07(-0.28%) |
Sep 06, 2016 | 25.41 | 25.41 | 25.09 | 25.09 | 2,488 | -0.36(-1.41%) |
Sep 02, 2016 | 25.55 | 25.45 | 25.45 | 25.45 | 605 | -0.35(-1.37%) |
Sep 01, 2016 | 25.80 | 25.92 | 25.80 | 25.80 | 3,264 | +0.03(+0.13%) |
Aug 31, 2016 | 25.69 | 25.77 | 25.35 | 25.77 | 7,992 | +0.50(+1.98%) |
Aug 30, 2016 | 25.18 | 25.27 | 25.18 | 25.27 | 221 | +0.10(+0.39%) |
Aug 29, 2016 | 25.42 | 25.42 | 25.17 | 25.17 | 3,436 | -0.16(-0.62%) |
Aug 26, 2016 | 25.30 | 25.45 | 25.29 | 25.33 | 2,547 | +0.04(+0.16%) |
Aug 25, 2016 | 25.22 | 25.33 | 25.22 | 25.29 | 7,187 | +0.18(+0.73%) |
Aug 24, 2016 | 25.03 | 25.52 | 25.03 | 25.11 | 1,687 | +0.04(+0.17%) |
Aug 23, 2016 | 25.32 | 25.32 | 25.01 | 25.06 | 1,876 | -0.25(-0.98%) |
Aug 22, 2016 | 25.28 | 25.48 | 25.26 | 25.31 | 5,780 | +0.28(+1.11%) |
Aug 19, 2016 | 24.93 | 25.10 | 24.92 | 25.03 | 1,720 | +0.12(+0.50%) |
Aug 18, 2016 | 25.28 | 25.28 | 24.91 | 24.91 | 46,778 | -0.43(-1.70%) |
Aug 17, 2016 | 25.40 | 25.40 | 25.34 | 25.34 | 717 | -0.06(-0.23%) |
Aug 16, 2016 | 25.68 | 25.68 | 25.40 | 25.40 | 1,160 | +0.00(+0.00%) |
Aug 15, 2016 | 25.58 | 25.58 | 25.27 | 25.40 | 8,075 | -0.24(-0.92%) |
Aug 12, 2016 | 25.66 | 25.68 | 25.59 | 25.64 | 946 | -0.09(-0.35%) |
Aug 11, 2016 | 25.77 | 26.02 | 25.47 | 25.73 | 2,346 | -0.45(-1.72%) |
Aug 10, 2016 | 25.84 | 26.18 | 25.79 | 26.18 | 3,333 | +0.37(+1.44%) |
Aug 09, 2016 | 25.78 | 25.80 | 25.65 | 25.80 | 842 | +0.16(+0.62%) |
Aug 08, 2016 | 26.05 | 26.05 | 25.58 | 25.65 | 2,105 | -0.43(-1.64%) |
Aug 05, 2016 | 26.16 | 26.26 | 26.02 | 26.07 | 9,893 | -0.15(-0.57%) |
Aug 04, 2016 | 26.35 | 26.38 | 26.09 | 26.22 | 1,943 | -0.18(-0.68%) |
Aug 03, 2016 | 26.89 | 26.89 | 26.29 | 26.40 | 2,720 | -0.51(-1.89%) |
Aug 02, 2016 | 26.93 | 27.30 | 26.72 | 26.91 | 21,674 | -0.25(-0.93%) |
Aug 01, 2016 | 26.82 | 27.16 | 26.45 | 27.16 | 11,830 | +0.67(+2.55%) |
Jul 29, 2016 | 26.77 | 26.81 | 26.48 | 26.49 | 30,279 | +0.26(+0.98%) |
Jul 28, 2016 | 26.19 | 26.36 | 26.19 | 26.23 | 1,775 | -0.10(-0.38%) |
Jul 27, 2016 | 26.22 | 26.39 | 25.81 | 26.33 | 3,053 | +0.33(+1.26%) |
Jul 26, 2016 | 26.17 | 26.19 | 25.99 | 26.00 | 7,178 | -0.17(-0.64%) |
Jul 25, 2016 | 25.90 | 26.19 | 25.90 | 26.17 | 1,840 | +0.43(+1.66%) |
Jul 22, 2016 | 25.67 | 25.76 | 25.63 | 25.74 | 1,527 | +0.12(+0.46%) |
Jul 21, 2016 | 25.38 | 25.63 | 25.38 | 25.63 | 4,512 | +0.33(+1.29%) |
Jul 20, 2016 | 25.30 | 25.30 | 25.30 | 25.30 | 351 | -0.20(-0.77%) |
Jul 19, 2016 | 25.48 | 25.50 | 25.48 | 25.50 | 1,009 | +0.19(+0.74%) |
Jul 18, 2016 | 25.24 | 25.36 | 25.24 | 25.31 | 1,915 | -0.01(-0.05%) |
Jul 15, 2016 | 25.30 | 25.34 | 25.30 | 25.32 | 1,308 | +0.17(+0.68%) |
Jul 14, 2016 | 25.40 | 25.40 | 25.15 | 25.15 | 2,183 | -0.21(-0.82%) |
Jul 13, 2016 | 25.07 | 25.54 | 25.03 | 25.36 | 10,983 | +0.28(+1.12%) |
Jul 12, 2016 | 25.05 | 25.40 | 25.04 | 25.08 | 4,877 | -0.70(-2.70%) |
Jul 11, 2016 | 25.84 | 25.84 | 25.58 | 25.77 | 10,561 | +0.03(+0.12%) |
Jul 08, 2016 | 25.91 | 26.27 | 25.75 | 25.75 | 6,575 | -0.53(-2.00%) |
Jul 07, 2016 | 25.62 | 26.28 | 25.58 | 26.27 | 8,894 | +0.33(+1.26%) |
Jul 06, 2016 | 26.27 | 26.27 | 25.94 | 25.94 | 1,452 | -0.23(-0.87%) |
Jul 05, 2016 | 25.92 | 26.20 | 25.83 | 26.17 | 4,645 | +0.66(+2.60%) |
Jul 01, 2016 | 25.46 | 25.51 | 25.51 | 25.51 | 2,521 | -0.21(-0.82%) |
Jun 30, 2016 | 26.02 | 26.02 | 25.70 | 25.72 | 2,897 | -0.05(-0.21%) |
Jun 29, 2016 | 26.14 | 26.14 | 25.74 | 25.77 | 12,616 | -0.74(-2.80%) |
Jun 28, 2016 | 26.77 | 26.77 | 26.38 | 26.52 | 2,206 | -0.53(-1.94%) |
Jun 27, 2016 | 26.44 | 27.28 | 26.44 | 27.04 | 10,736 | +0.67(+2.56%) |
Jun 24, 2016 | 26.47 | 26.47 | 26.00 | 26.37 | 10,894 | +0.82(+3.22%) |
Jun 23, 2016 | 25.77 | 25.77 | 25.54 | 25.55 | 4,885 | -0.32(-1.22%) |
Jun 22, 2016 | 25.86 | 25.94 | 25.77 | 25.86 | 1,443 | +0.17(+0.67%) |
Jun 21, 2016 | 26.17 | 26.17 | 25.69 | 25.69 | 2,187 | -0.23(-0.89%) |
Jun 20, 2016 | 25.83 | 25.92 | 25.83 | 25.92 | 455 | -0.39(-1.47%) |
Jun 17, 2016 | 25.88 | 26.72 | 25.88 | 26.31 | 1,994 | -0.21(-0.79%) |
Jun 16, 2016 | 26.33 | 26.96 | 26.33 | 26.52 | 6,490 | +0.20(+0.76%) |
Jun 15, 2016 | 26.29 | 26.32 | 26.24 | 26.32 | 2,040 | -0.29(-1.08%) |
Jun 14, 2016 | 26.30 | 26.67 | 26.30 | 26.61 | 4,015 | +0.41(+1.55%) |
Jun 13, 2016 | 26.47 | 26.77 | 26.20 | 26.20 | 2,058 | -0.10(-0.38%) |
Jun 10, 2016 | 25.91 | 26.30 | 25.91 | 26.30 | 5,376 | +0.72(+2.83%) |
Jun 09, 2016 | 25.92 | 25.92 | 25.58 | 25.58 | 824 | +0.08(+0.31%) |
Jun 08, 2016 | 25.00 | 25.58 | 25.00 | 25.50 | 21,230 | +0.07(+0.27%) |
Jun 07, 2016 | 25.84 | 25.84 | 25.42 | 25.43 | 6,868 | -0.65(-2.51%) |
Jun 06, 2016 | 26.62 | 26.62 | 26.08 | 26.08 | 15,826 | -0.56(-2.09%) |
Jun 03, 2016 | 26.53 | 26.79 | 26.52 | 26.64 | 1,982 | -0.00(-0.00%) |
Jun 02, 2016 | 26.97 | 26.97 | 26.63 | 26.64 | 2,844 | +0.13(+0.49%) |
Jun 01, 2016 | 27.12 | 27.12 | 26.48 | 26.51 | 4,466 | -0.04(-0.16%) |
May 31, 2016 | 26.57 | 26.57 | 26.24 | 26.55 | 29,153 | +0.05(+0.20%) |
May 27, 2016 | 26.27 | 26.50 | 26.50 | 26.50 | 89,172 | +0.17(+0.64%) |
May 26, 2016 | 26.26 | 26.48 | 26.17 | 26.33 | 5,379 | +0.03(+0.11%) |
May 25, 2016 | 26.29 | 26.48 | 26.17 | 26.30 | 8,083 | -0.38(-1.42%) |
May 24, 2016 | 26.77 | 26.87 | 26.56 | 26.68 | 8,754 | -0.12(-0.43%) |
May 23, 2016 | 26.85 | 27.03 | 26.77 | 26.80 | 2,996 | -0.09(-0.33%) |
May 20, 2016 | 26.78 | 27.17 | 26.69 | 26.89 | 4,447 | -0.17(-0.62%) |
May 19, 2016 | 27.65 | 27.65 | 27.05 | 27.05 | 4,198 | +0.04(+0.15%) |
May 18, 2016 | 26.54 | 27.01 | 26.54 | 27.01 | 1,014 | +0.31(+1.15%) |
May 17, 2016 | 26.59 | 26.80 | 26.36 | 26.71 | 3,247 | -0.03(-0.11%) |
May 16, 2016 | 27.07 | 27.07 | 26.72 | 26.74 | 14,318 | -0.65(-2.39%) |
May 13, 2016 | 27.16 | 27.42 | 27.04 | 27.39 | 54,257 | +0.49(+1.81%) |
May 12, 2016 | 26.95 | 27.10 | 26.65 | 26.91 | 4,628 | -0.03(-0.11%) |
May 11, 2016 | 27.20 | 27.22 | 26.83 | 26.93 | 6,612 | -0.17(-0.63%) |
May 10, 2016 | 27.76 | 27.76 | 27.10 | 27.11 | 11,708 | -0.60(-2.17%) |
May 09, 2016 | 26.78 | 27.91 | 26.78 | 27.71 | 4,940 | +0.67(+2.49%) |
May 06, 2016 | 27.14 | 27.14 | 27.03 | 27.03 | 4,074 | -0.11(-0.40%) |
May 05, 2016 | 26.92 | 27.41 | 26.41 | 27.14 | 5,915 | -0.25(-0.90%) |
May 04, 2016 | 26.89 | 27.48 | 26.89 | 27.39 | 5,478 | +0.45(+1.69%) |
May 03, 2016 | 26.80 | 27.16 | 26.76 | 26.93 | 13,737 | +0.68(+2.60%) |