Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.39 | 24.42 | 24.39 | 24.42 | 37,809 | +0.02(+0.08%) |
Apr 27, 2017 | 24.40 | 24.41 | 24.39 | 24.40 | 54,091 | +0.00(+0.00%) |
Apr 26, 2017 | 24.39 | 24.40 | 24.38 | 24.40 | 39,301 | +0.03(+0.12%) |
Apr 25, 2017 | 24.39 | 24.39 | 24.36 | 24.37 | 108,199 | -0.03(-0.12%) |
Apr 24, 2017 | 24.38 | 24.40 | 24.37 | 24.40 | 57,895 | -0.02(-0.08%) |
Apr 21, 2017 | 24.44 | 24.44 | 24.40 | 24.42 | 53,064 | -0.02(-0.08%) |
Apr 20, 2017 | 24.43 | 24.44 | 24.42 | 24.44 | 55,022 | -0.00(-0.02%) |
Apr 19, 2017 | 24.44 | 24.45 | 24.43 | 24.45 | 123,713 | +0.02(+0.06%) |
Apr 18, 2017 | 24.44 | 24.45 | 24.43 | 24.43 | 85,251 | +0.01(+0.04%) |
Apr 17, 2017 | 24.42 | 24.43 | 24.40 | 24.42 | 40,644 | +0.02(+0.08%) |
Apr 13, 2017 | 24.42 | 24.43 | 24.40 | 24.40 | 24,805 | -0.02(-0.08%) |
Apr 12, 2017 | 24.40 | 24.42 | 24.39 | 24.42 | 24,081 | +0.01(+0.04%) |
Apr 11, 2017 | 24.38 | 24.41 | 24.38 | 24.41 | 22,556 | +0.04(+0.16%) |
Apr 10, 2017 | 24.37 | 24.39 | 24.37 | 24.37 | 36,144 | -0.01(-0.04%) |
Apr 07, 2017 | 24.40 | 24.41 | 24.37 | 24.38 | 21,902 | -0.01(-0.04%) |
Apr 06, 2017 | 24.40 | 24.40 | 24.38 | 24.39 | 17,160 | -0.01(-0.04%) |
Apr 05, 2017 | 24.38 | 24.40 | 24.36 | 24.40 | 22,283 | +0.02(+0.08%) |
Apr 04, 2017 | 24.40 | 24.40 | 24.38 | 24.38 | 29,467 | +0.01(+0.04%) |
Apr 03, 2017 | 24.37 | 24.39 | 24.36 | 24.37 | 19,232 | +0.01(+0.04%) |
Mar 31, 2017 | 24.35 | 24.36 | 24.33 | 24.36 | 38,312 | +0.00(+0.00%) |
Mar 30, 2017 | 24.38 | 24.38 | 24.36 | 24.36 | 153,358 | -0.02(-0.08%) |
Mar 29, 2017 | 24.37 | 24.39 | 24.37 | 24.38 | 20,293 | +0.02(+0.08%) |
Mar 28, 2017 | 24.38 | 24.38 | 24.36 | 24.36 | 44,470 | +0.00(+0.00%) |
Mar 27, 2017 | 24.38 | 24.38 | 24.36 | 24.36 | 41,029 | +0.01(+0.04%) |
Mar 24, 2017 | 24.32 | 24.36 | 24.32 | 24.35 | 37,416 | +0.02(+0.08%) |
Mar 23, 2017 | 24.35 | 24.35 | 24.32 | 24.33 | 26,856 | -0.01(-0.04%) |
Mar 22, 2017 | 24.33 | 24.35 | 24.33 | 24.34 | 21,791 | -0.01(-0.04%) |
Mar 21, 2017 | 24.36 | 24.37 | 24.35 | 24.35 | 69,235 | +0.00(+0.00%) |
Mar 20, 2017 | 24.36 | 24.37 | 24.35 | 24.35 | 88,152 | +0.00(+0.00%) |
Mar 17, 2017 | 24.34 | 24.35 | 24.33 | 24.35 | 25,316 | +0.01(+0.04%) |
Mar 16, 2017 | 24.34 | 24.35 | 24.32 | 24.34 | 19,354 | +0.02(+0.08%) |
Mar 15, 2017 | 24.30 | 24.32 | 24.30 | 24.32 | 73,877 | +0.03(+0.12%) |
Mar 14, 2017 | 24.30 | 24.30 | 24.28 | 24.29 | 29,601 | +0.01(+0.04%) |
Mar 13, 2017 | 24.30 | 24.30 | 24.28 | 24.28 | 57,614 | -0.02(-0.08%) |
Mar 10, 2017 | 24.31 | 24.31 | 24.30 | 24.30 | 14,167 | -0.01(-0.04%) |
Mar 09, 2017 | 24.34 | 24.34 | 24.30 | 24.31 | 38,656 | -0.01(-0.04%) |
Mar 08, 2017 | 24.34 | 24.34 | 24.32 | 24.32 | 65,531 | -0.05(-0.21%) |
Mar 07, 2017 | 24.37 | 24.38 | 24.36 | 24.37 | 314,385 | -0.01(-0.04%) |
Mar 06, 2017 | 24.38 | 24.38 | 24.36 | 24.38 | 23,971 | +0.01(+0.04%) |
Mar 03, 2017 | 24.37 | 24.38 | 24.35 | 24.37 | 39,415 | -0.01(-0.04%) |
Mar 02, 2017 | 24.37 | 24.38 | 24.36 | 24.38 | 16,148 | +0.01(+0.04%) |
Mar 01, 2017 | 24.36 | 24.38 | 24.35 | 24.37 | 26,808 | -0.01(-0.04%) |
Feb 28, 2017 | 24.37 | 24.39 | 24.37 | 24.38 | 120,513 | +0.01(+0.04%) |
Feb 27, 2017 | 24.38 | 24.38 | 24.35 | 24.37 | 113,243 | +0.01(+0.04%) |
Feb 24, 2017 | 24.36 | 24.37 | 24.35 | 24.36 | 25,369 | -0.03(-0.12%) |
Feb 23, 2017 | 24.38 | 24.40 | 24.38 | 24.39 | 19,502 | +0.02(+0.08%) |
Feb 22, 2017 | 24.38 | 24.39 | 24.36 | 24.37 | 40,225 | +0.00(+0.00%) |
Feb 21, 2017 | 24.37 | 24.38 | 24.35 | 24.37 | 71,103 | -0.03(-0.12%) |
Feb 17, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.04(+0.16%) | |
Feb 16, 2017 | 24.35 | 24.37 | 24.34 | 24.36 | 40,066 | +0.02(+0.08%) |
Feb 15, 2017 | 24.34 | 24.35 | 24.33 | 24.34 | 41,404 | +0.00(+0.00%) |
Feb 14, 2017 | 24.35 | 24.36 | 24.34 | 24.34 | 66,468 | +0.01(+0.04%) |
Feb 13, 2017 | 24.38 | 24.38 | 24.33 | 24.33 | 89,732 | -0.04(-0.16%) |
Feb 10, 2017 | 24.36 | 24.37 | 24.36 | 24.37 | 68,633 | -0.02(-0.08%) |
Feb 09, 2017 | 24.40 | 24.41 | 24.37 | 24.39 | 39,452 | -0.01(-0.04%) |
Feb 08, 2017 | 24.40 | 24.42 | 24.39 | 24.40 | 64,224 | +0.01(+0.04%) |
Feb 07, 2017 | 24.38 | 24.40 | 24.38 | 24.39 | 35,160 | +0.03(+0.12%) |
Feb 06, 2017 | 24.38 | 24.39 | 24.36 | 24.36 | 62,657 | +0.01(+0.04%) |
Feb 03, 2017 | 24.36 | 24.37 | 24.34 | 24.35 | 39,736 | -0.01(-0.04%) |
Feb 02, 2017 | 24.36 | 24.36 | 24.35 | 24.36 | 63,452 | +0.01(+0.04%) |
Feb 01, 2017 | 24.33 | 24.35 | 24.32 | 24.35 | 86,375 | +0.00(+0.00%) |
Jan 31, 2017 | 24.33 | 24.36 | 24.32 | 24.35 | 116,362 | +0.05(+0.21%) |
Jan 30, 2017 | 24.31 | 24.32 | 24.30 | 24.30 | 36,986 | -0.02(-0.08%) |
Jan 27, 2017 | 24.30 | 24.32 | 24.30 | 24.32 | 60,952 | -0.05(-0.21%) |
Jan 26, 2017 | 24.36 | 24.37 | 24.34 | 24.37 | 17,943 | +0.03(+0.12%) |
Jan 25, 2017 | 24.35 | 24.35 | 24.34 | 24.34 | 39,758 | -0.01(-0.04%) |
Jan 24, 2017 | 24.37 | 24.39 | 24.35 | 24.35 | 47,272 | -0.05(-0.20%) |
Jan 23, 2017 | 24.38 | 24.41 | 24.37 | 24.40 | 46,376 | +0.04(+0.16%) |
Jan 20, 2017 | 24.37 | 24.37 | 24.36 | 24.36 | 22,965 | +0.00(+0.00%) |
Jan 19, 2017 | 24.36 | 24.36 | 24.34 | 24.36 | 36,511 | -0.01(-0.04%) |
Jan 18, 2017 | 24.38 | 24.40 | 24.36 | 24.37 | 25,076 | -0.01(-0.04%) |
Jan 17, 2017 | 24.35 | 24.38 | 24.35 | 24.38 | 38,601 | +0.02(+0.08%) |
Jan 16, 2017 | 24.35 | 24.36 | 24.35 | 24.36 | 28,215 | +0.00(+0.00%) |
Jan 13, 2017 | 24.37 | 24.37 | 24.34 | 24.36 | 23,077 | +0.00(+0.00%) |
Jan 12, 2017 | 24.39 | 24.40 | 24.36 | 24.36 | 77,394 | -0.01(-0.04%) |
Jan 11, 2017 | 24.37 | 24.38 | 24.37 | 24.37 | 27,583 | +0.02(+0.08%) |
Jan 10, 2017 | 24.38 | 24.39 | 24.35 | 24.35 | 52,009 | -0.02(-0.08%) |
Jan 09, 2017 | 24.37 | 24.38 | 24.36 | 24.37 | 29,406 | +0.00(+0.00%) |
Jan 06, 2017 | 24.37 | 24.38 | 24.35 | 24.37 | 48,217 | -0.03(-0.12%) |
Jan 05, 2017 | 24.37 | 24.40 | 24.36 | 24.40 | 41,976 | +0.03(+0.12%) |
Jan 04, 2017 | 24.35 | 24.38 | 24.35 | 24.37 | 30,331 | +0.01(+0.04%) |
Jan 03, 2017 | 24.34 | 24.36 | 24.33 | 24.36 | 38,408 | -0.05(-0.20%) |
Dec 30, 2016 | 24.41 | 24.41 | 24.41 | 0 | +0.07(+0.29%) | |
Dec 29, 2016 | 24.35 | 24.35 | 24.32 | 24.34 | 12,904 | +0.03(+0.12%) |
Dec 28, 2016 | 24.31 | 24.32 | 24.30 | 24.31 | 35,956 | -0.01(-0.04%) |
Dec 23, 2016 | 24.32 | 24.32 | 24.32 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 24.31 | 24.33 | 24.30 | 24.33 | 69,126 | +0.02(+0.08%) |
Dec 21, 2016 | 24.34 | 24.34 | 24.31 | 24.31 | 57,249 | -0.03(-0.12%) |
Dec 20, 2016 | 24.33 | 24.34 | 24.31 | 24.34 | 68,737 | +0.01(+0.04%) |
Dec 19, 2016 | 24.33 | 24.34 | 24.32 | 24.33 | 41,522 | +0.00(+0.00%) |
Dec 16, 2016 | 24.31 | 24.33 | 24.30 | 24.33 | 25,867 | +0.03(+0.12%) |
Dec 15, 2016 | 24.32 | 24.33 | 24.30 | 24.30 | 30,282 | -0.03(-0.12%) |
Dec 14, 2016 | 24.38 | 24.40 | 24.33 | 24.33 | 46,900 | -0.05(-0.21%) |
Dec 13, 2016 | 24.38 | 24.39 | 24.38 | 24.38 | 39,818 | +0.03(+0.12%) |
Dec 12, 2016 | 24.35 | 24.38 | 24.35 | 24.35 | 37,386 | -0.04(-0.16%) |
Dec 09, 2016 | 24.41 | 24.41 | 24.37 | 24.39 | 80,593 | -0.02(-0.08%) |
Dec 08, 2016 | 24.40 | 24.42 | 24.40 | 24.41 | 19,800 | -0.01(-0.04%) |
Dec 07, 2016 | 24.42 | 24.44 | 24.42 | 24.42 | 40,791 | +0.01(+0.04%) |
Dec 06, 2016 | 24.42 | 24.42 | 24.39 | 24.41 | 6,510 | +0.01(+0.04%) |
Dec 05, 2016 | 24.39 | 24.40 | 24.37 | 24.40 | 316,771 | +0.00(+0.00%) |
Dec 02, 2016 | 24.39 | 24.41 | 24.38 | 24.40 | 13,027 | +0.05(+0.21%) |
Dec 01, 2016 | 24.37 | 24.38 | 24.35 | 24.35 | 12,028 | -0.05(-0.20%) |
Nov 30, 2016 | 24.42 | 24.42 | 24.40 | 24.40 | 53,799 | -0.03(-0.12%) |
Nov 29, 2016 | 24.42 | 24.43 | 24.42 | 24.43 | 17,780 | +0.02(+0.08%) |
Nov 28, 2016 | 24.46 | 24.46 | 24.41 | 24.41 | 35,247 | -0.07(-0.29%) |
Nov 25, 2016 | 24.51 | 24.51 | 24.48 | 24.48 | 57,609 | +0.01(+0.04%) |
Nov 24, 2016 | 24.50 | 24.50 | 24.47 | 24.47 | 22,706 | -0.02(-0.08%) |
Nov 23, 2016 | 24.50 | 24.51 | 24.48 | 24.49 | 47,984 | +0.00(+0.00%) |
Nov 22, 2016 | 24.51 | 24.52 | 24.47 | 24.49 | 205,932 | +0.00(+0.00%) |
Nov 21, 2016 | 24.50 | 24.51 | 24.49 | 24.49 | 26,419 | -0.02(-0.08%) |
Nov 18, 2016 | 24.51 | 24.51 | 24.49 | 24.51 | 117,479 | +0.04(+0.16%) |
Nov 17, 2016 | 24.51 | 24.52 | 24.47 | 24.47 | 134,239 | -0.04(-0.16%) |
Nov 16, 2016 | 24.51 | 24.52 | 24.50 | 24.51 | 19,451 | +0.00(+0.00%) |
Nov 15, 2016 | 24.50 | 24.51 | 24.50 | 24.51 | 32,210 | +0.02(+0.08%) |
Nov 14, 2016 | 24.52 | 24.52 | 24.49 | 24.49 | 20,624 | -0.05(-0.20%) |
Nov 11, 2016 | 24.59 | 24.64 | 24.54 | 24.54 | 27,203 | +0.00(+0.00%) |
Nov 10, 2016 | 24.56 | 24.57 | 24.53 | 24.54 | 27,697 | -0.03(-0.12%) |
Nov 09, 2016 | 24.62 | 24.62 | 24.56 | 24.57 | 54,046 | -0.04(-0.16%) |
Nov 08, 2016 | 24.62 | 24.63 | 24.60 | 24.61 | 30,381 | -0.02(-0.08%) |
Nov 07, 2016 | 24.63 | 24.63 | 24.62 | 24.63 | 7,406 | -0.02(-0.08%) |
Nov 04, 2016 | 24.65 | 24.65 | 24.64 | 24.65 | 42,478 | +0.02(+0.08%) |
Nov 03, 2016 | 24.61 | 24.63 | 24.61 | 24.63 | 26,533 | +0.00(+0.00%) |
Nov 02, 2016 | 24.63 | 24.64 | 24.62 | 24.63 | 44,956 | +0.02(+0.08%) |
Nov 01, 2016 | 24.63 | 24.63 | 24.60 | 24.61 | 24,841 | +0.00(+0.00%) |
Oct 31, 2016 | 24.63 | 24.63 | 24.61 | 24.61 | 41,939 | +0.00(+0.00%) |
Oct 28, 2016 | 24.61 | 24.61 | 24.59 | 24.61 | 29,146 | +0.01(+0.04%) |
Oct 27, 2016 | 24.62 | 24.62 | 24.59 | 24.60 | 34,652 | -0.06(-0.24%) |
Oct 26, 2016 | 24.70 | 24.70 | 24.66 | 24.66 | 36,695 | -0.02(-0.08%) |
Oct 25, 2016 | 24.70 | 24.70 | 24.68 | 24.68 | 19,617 | +0.02(+0.08%) |
Oct 24, 2016 | 24.70 | 24.70 | 24.66 | 24.66 | 57,416 | -0.02(-0.08%) |
Oct 21, 2016 | 24.70 | 24.70 | 24.68 | 24.68 | 11,492 | +0.00(+0.00%) |
Oct 20, 2016 | 24.65 | 24.68 | 24.65 | 24.68 | 32,144 | +0.07(+0.28%) |
Oct 19, 2016 | 24.64 | 24.64 | 24.59 | 24.61 | 381,330 | -0.04(-0.16%) |
Oct 18, 2016 | 24.64 | 24.65 | 24.63 | 24.65 | 23,815 | +0.03(+0.12%) |
Oct 17, 2016 | 24.64 | 24.65 | 24.62 | 24.62 | 32,756 | +0.00(+0.00%) |
Oct 14, 2016 | 24.62 | 24.62 | 24.62 | 24.62 | 22,864 | +0.00(+0.00%) |
Oct 13, 2016 | 24.62 | 24.63 | 24.62 | 24.62 | 25,203 | +0.01(+0.04%) |
Oct 12, 2016 | 24.62 | 24.63 | 24.61 | 24.61 | 17,840 | -0.01(-0.04%) |
Oct 11, 2016 | 24.63 | 24.64 | 24.62 | 24.62 | 219,740 | -0.05(-0.20%) |
Oct 07, 2016 | 24.67 | 24.67 | 24.67 | 0 | +0.02(+0.08%) | |
Oct 06, 2016 | 24.64 | 24.65 | 24.64 | 24.65 | 11,434 | +0.03(+0.12%) |
Oct 05, 2016 | 24.67 | 24.68 | 24.61 | 24.62 | 155,242 | -0.06(-0.24%) |
Oct 04, 2016 | 24.69 | 24.70 | 24.68 | 24.68 | 30,446 | -0.01(-0.04%) |
Oct 03, 2016 | 24.71 | 24.71 | 24.69 | 24.69 | 14,315 | -0.01(-0.04%) |
Sep 30, 2016 | 24.72 | 24.72 | 24.69 | 24.70 | 21,963 | -0.02(-0.08%) |
Sep 29, 2016 | 24.70 | 24.73 | 24.70 | 24.72 | 30,623 | +0.01(+0.04%) |
Sep 28, 2016 | 24.72 | 24.72 | 24.71 | 24.71 | 28,249 | -0.01(-0.04%) |
Sep 27, 2016 | 24.73 | 24.73 | 24.71 | 24.72 | 23,753 | +0.04(+0.16%) |
Sep 26, 2016 | 24.70 | 24.71 | 24.68 | 24.68 | 41,011 | -0.02(-0.08%) |
Sep 23, 2016 | 24.68 | 24.70 | 24.68 | 24.70 | 40,486 | +0.04(+0.16%) |
Sep 22, 2016 | 24.65 | 24.66 | 24.65 | 24.66 | 50,424 | +0.04(+0.16%) |
Sep 21, 2016 | 24.64 | 24.65 | 24.61 | 24.62 | 97,212 | -0.02(-0.08%) |
Sep 20, 2016 | 24.64 | 24.65 | 24.64 | 24.64 | 54,773 | +0.02(+0.08%) |
Sep 19, 2016 | 24.64 | 24.64 | 24.61 | 24.62 | 11,162 | +0.01(+0.04%) |
Sep 16, 2016 | 24.62 | 24.63 | 24.61 | 24.61 | 15,326 | -0.03(-0.12%) |
Sep 15, 2016 | 24.64 | 24.64 | 24.62 | 24.64 | 20,069 | +0.04(+0.16%) |
Sep 14, 2016 | 24.60 | 24.64 | 24.60 | 24.60 | 58,084 | -0.02(-0.08%) |
Sep 13, 2016 | 24.65 | 24.65 | 24.60 | 24.62 | 37,833 | -0.04(-0.16%) |
Sep 12, 2016 | 24.65 | 24.66 | 24.65 | 24.66 | 16,668 | +0.00(+0.00%) |
Sep 09, 2016 | 24.67 | 24.67 | 24.64 | 24.66 | 32,028 | -0.02(-0.08%) |
Sep 08, 2016 | 24.69 | 24.70 | 24.68 | 24.68 | 26,307 | -0.03(-0.12%) |
Sep 07, 2016 | 24.68 | 24.71 | 24.68 | 24.71 | 30,318 | +0.06(+0.24%) |
Sep 06, 2016 | 24.66 | 24.68 | 24.65 | 24.65 | 30,768 | -0.04(-0.16%) |
Sep 02, 2016 | 24.69 | 24.69 | 24.69 | 0 | +0.01(+0.04%) | |
Sep 01, 2016 | 24.66 | 24.68 | 24.66 | 24.68 | 12,526 | +0.01(+0.04%) |
Aug 31, 2016 | 24.65 | 24.68 | 24.65 | 24.67 | 24,317 | +0.01(+0.04%) |
Aug 30, 2016 | 24.68 | 24.68 | 24.63 | 24.66 | 25,108 | +0.00(+0.00%) |
Aug 29, 2016 | 24.65 | 24.67 | 24.64 | 24.66 | 31,106 | +0.00(+0.00%) |
Aug 26, 2016 | 24.70 | 24.70 | 24.66 | 24.66 | 15,808 | -0.01(-0.04%) |
Aug 25, 2016 | 24.70 | 24.71 | 24.67 | 24.67 | 144,314 | -0.01(-0.04%) |
Aug 24, 2016 | 24.72 | 24.72 | 24.68 | 24.68 | 84,384 | -0.04(-0.16%) |
Aug 23, 2016 | 24.73 | 24.73 | 24.71 | 24.72 | 11,779 | +0.03(+0.12%) |
Aug 22, 2016 | 24.70 | 24.72 | 24.69 | 24.69 | 13,050 | +0.00(+0.00%) |
Aug 19, 2016 | 24.69 | 24.70 | 24.68 | 24.69 | 9,858 | +0.02(+0.08%) |
Aug 18, 2016 | 24.70 | 24.71 | 24.67 | 24.67 | 46,708 | +0.00(+0.00%) |
Aug 17, 2016 | 24.70 | 24.71 | 24.67 | 24.67 | 40,569 | -0.04(-0.16%) |
Aug 16, 2016 | 24.72 | 24.72 | 24.70 | 24.71 | 24,059 | -0.01(-0.04%) |
Aug 15, 2016 | 24.73 | 24.73 | 24.69 | 24.72 | 45,473 | -0.01(-0.04%) |
Aug 12, 2016 | 24.76 | 24.76 | 24.73 | 24.73 | 30,383 | +0.01(+0.04%) |
Aug 11, 2016 | 24.73 | 24.74 | 24.71 | 24.72 | 20,414 | -0.02(-0.08%) |
Aug 10, 2016 | 24.72 | 24.75 | 24.72 | 24.74 | 25,987 | +0.00(+0.00%) |
Aug 09, 2016 | 24.73 | 24.75 | 24.73 | 24.74 | 40,870 | +0.01(+0.04%) |
Aug 08, 2016 | 24.73 | 24.74 | 24.72 | 24.73 | 17,894 | +0.00(+0.00%) |
Aug 05, 2016 | 24.73 | 24.74 | 24.72 | 24.73 | 49,866 | +0.01(+0.04%) |
Aug 04, 2016 | 24.71 | 24.72 | 24.70 | 24.72 | 49,375 | +0.05(+0.20%) |
Aug 03, 2016 | 24.72 | 24.72 | 24.67 | 24.67 | 32,105 | -0.02(-0.08%) |
Aug 02, 2016 | 24.71 | 24.71 | 24.69 | 24.69 | 57,538 | -0.13(-0.52%) |
Jul 29, 2016 | 24.82 | 24.82 | 24.82 | 0 | +0.13(+0.53%) | |
Jul 28, 2016 | 24.67 | 24.69 | 24.67 | 24.69 | 58,937 | +0.01(+0.04%) |
Jul 27, 2016 | 24.67 | 24.68 | 24.65 | 24.68 | 32,320 | -0.01(-0.04%) |
Jul 26, 2016 | 24.75 | 24.75 | 24.69 | 24.69 | 55,898 | -0.04(-0.16%) |
Jul 25, 2016 | 24.74 | 24.75 | 24.72 | 24.73 | 36,616 | -0.02(-0.08%) |
Jul 22, 2016 | 24.73 | 24.76 | 24.71 | 24.75 | 55,939 | +0.02(+0.08%) |
Jul 21, 2016 | 24.69 | 24.73 | 24.69 | 24.73 | 12,074 | +0.01(+0.04%) |
Jul 20, 2016 | 24.73 | 24.73 | 24.70 | 24.72 | 16,207 | -0.02(-0.08%) |
Jul 19, 2016 | 24.72 | 24.75 | 24.72 | 24.74 | 11,078 | +0.01(+0.04%) |
Jul 18, 2016 | 24.71 | 24.74 | 24.71 | 24.73 | 21,218 | +0.03(+0.12%) |
Jul 15, 2016 | 24.72 | 24.72 | 24.70 | 24.70 | 22,347 | -0.01(-0.04%) |
Jul 14, 2016 | 24.73 | 24.74 | 24.71 | 24.71 | 25,780 | -0.02(-0.08%) |
Jul 13, 2016 | 24.79 | 24.79 | 24.72 | 24.73 | 207,427 | -0.02(-0.08%) |
Jul 12, 2016 | 24.77 | 24.78 | 24.75 | 24.75 | 33,145 | -0.04(-0.16%) |
Jul 11, 2016 | 24.78 | 24.79 | 24.78 | 24.79 | 16,539 | +0.00(+0.00%) |
Jul 08, 2016 | 24.78 | 24.78 | 24.79 | 7,426 | +0.01(+0.04%) | |
Jul 07, 2016 | 24.76 | 24.78 | 24.75 | 24.78 | 24,242 | +0.01(+0.04%) |
Jul 05, 2016 | 24.76 | 24.78 | 24.76 | 24.77 | 47,694 | +0.01(+0.04%) |
Jul 04, 2016 | 24.75 | 24.76 | 24.72 | 24.76 | 26,070 | +0.01(+0.04%) |
Jun 30, 2016 | 24.75 | 24.75 | 24.75 | 0 | +0.05(+0.20%) | |
Jun 29, 2016 | 24.75 | 24.75 | 24.70 | 24.70 | 31,020 | -0.05(-0.20%) |
Jun 28, 2016 | 24.75 | 24.75 | 24.74 | 24.75 | 53,403 | +0.01(+0.04%) |
Jun 27, 2016 | 24.72 | 24.75 | 24.72 | 24.74 | 19,278 | +0.02(+0.08%) |
Jun 24, 2016 | 24.68 | 24.72 | 24.66 | 24.72 | 21,873 | +0.10(+0.41%) |
Jun 23, 2016 | 24.66 | 24.67 | 24.62 | 24.62 | 61,717 | -0.06(-0.24%) |
Jun 22, 2016 | 24.68 | 24.68 | 24.67 | 24.68 | 33,421 | +0.01(+0.04%) |
Jun 21, 2016 | 24.69 | 24.69 | 24.67 | 24.67 | 68,632 | -0.02(-0.08%) |
Jun 20, 2016 | 24.72 | 24.72 | 24.67 | 24.69 | 36,427 | -0.04(-0.16%) |
Jun 17, 2016 | 24.71 | 24.73 | 24.71 | 24.73 | 17,283 | +0.00(+0.00%) |
Jun 16, 2016 | 24.71 | 24.74 | 24.71 | 24.73 | 38,422 | -0.01(-0.04%) |
Jun 15, 2016 | 24.71 | 24.75 | 24.71 | 24.74 | 102,196 | +0.03(+0.12%) |
Jun 14, 2016 | 24.74 | 24.75 | 24.71 | 24.71 | 186,052 | -0.06(-0.24%) |
Jun 13, 2016 | 24.77 | 24.77 | 24.75 | 24.77 | 267,711 | +0.00(+0.00%) |
Jun 10, 2016 | 24.74 | 24.77 | 24.74 | 24.77 | 42,481 | +0.03(+0.12%) |
Jun 09, 2016 | 24.74 | 24.75 | 24.73 | 24.74 | 65,598 | +0.02(+0.08%) |
Jun 08, 2016 | 24.72 | 24.74 | 24.72 | 24.72 | 32,780 | -0.01(-0.04%) |
Jun 07, 2016 | 24.72 | 24.74 | 24.72 | 24.73 | 48,705 | +0.01(+0.04%) |
Jun 06, 2016 | 24.73 | 24.73 | 24.71 | 24.72 | 49,624 | -0.01(-0.04%) |
Jun 03, 2016 | 24.72 | 24.75 | 24.70 | 24.73 | 51,594 | +0.03(+0.12%) |
Jun 02, 2016 | 24.69 | 24.71 | 24.69 | 24.70 | 53,844 | +0.01(+0.04%) |
Jun 01, 2016 | 24.68 | 24.69 | 24.67 | 24.69 | 40,757 | +0.06(+0.24%) |
May 31, 2016 | 24.65 | 24.67 | 24.62 | 24.63 | 60,710 | +0.00(+0.00%) |
May 30, 2016 | 24.64 | 24.65 | 24.61 | 24.63 | 22,054 | +0.00(+0.00%) |
May 27, 2016 | 24.67 | 24.67 | 24.61 | 24.63 | 40,108 | -0.08(-0.32%) |
May 26, 2016 | 24.70 | 24.72 | 24.69 | 24.71 | 96,141 | +0.01(+0.04%) |
May 25, 2016 | 24.71 | 24.71 | 24.69 | 24.70 | 32,153 | +0.01(+0.04%) |
May 24, 2016 | 24.70 | 24.70 | 24.67 | 24.69 | 42,586 | -0.05(-0.20%) |
May 20, 2016 | 24.74 | 24.74 | 24.74 | 0 | +0.04(+0.16%) | |
May 19, 2016 | 24.68 | 24.70 | 24.68 | 24.70 | 18,150 | +0.02(+0.08%) |
May 18, 2016 | 24.71 | 24.72 | 24.68 | 24.68 | 51,738 | -0.06(-0.24%) |
May 17, 2016 | 24.76 | 24.76 | 24.74 | 24.74 | 9,701 | +0.01(+0.04%) |
May 16, 2016 | 24.73 | 24.75 | 24.73 | 24.73 | 30,712 | -0.02(-0.08%) |
May 13, 2016 | 24.75 | 24.76 | 24.75 | 24.75 | 36,948 | +0.00(+0.00%) |
May 12, 2016 | 24.74 | 24.75 | 24.74 | 24.75 | 11,846 | -0.02(-0.08%) |
May 11, 2016 | 24.75 | 24.77 | 24.74 | 24.77 | 18,124 | +0.06(+0.24%) |
May 10, 2016 | 24.77 | 24.77 | 24.71 | 24.71 | 54,607 | -0.04(-0.16%) |
May 09, 2016 | 24.74 | 24.76 | 24.74 | 24.75 | 30,774 | +0.01(+0.04%) |
May 06, 2016 | 24.74 | 24.75 | 24.73 | 24.74 | 17,977 | +0.03(+0.12%) |
May 05, 2016 | 24.70 | 24.74 | 24.70 | 24.71 | 32,995 | +0.00(+0.00%) |
May 04, 2016 | 24.68 | 24.72 | 24.67 | 24.71 | 31,918 | +0.07(+0.28%) |
May 03, 2016 | 24.66 | 24.69 | 24.64 | 24.64 | 37,982 | +0.01(+0.04%) |