Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.33 | 24.36 | 24.31 | 24.35 | 4,302 | +0.00(+0.00%) |
May 30, 2017 | 24.33 | 24.35 | 24.32 | 24.35 | 4,384 | +0.02(+0.07%) |
May 26, 2017 | 24.31 | 24.33 | 24.29 | 24.33 | 8,284 | -0.01(-0.04%) |
May 25, 2017 | 24.34 | 24.34 | 24.32 | 24.34 | 5,953 | +0.06(+0.26%) |
May 24, 2017 | 24.26 | 24.28 | 24.26 | 24.28 | 3,040 | -0.04(-0.18%) |
May 22, 2017 | 24.32 | 24.32 | 24.32 | 0 | +0.01(+0.04%) | |
May 19, 2017 | 24.30 | 24.31 | 24.28 | 24.31 | 5,127 | +0.04(+0.17%) |
May 18, 2017 | 24.29 | 24.29 | 24.27 | 24.27 | 1,403 | -0.01(-0.05%) |
May 17, 2017 | 24.26 | 24.30 | 24.26 | 24.28 | 3,260 | +0.02(+0.08%) |
May 16, 2017 | 24.28 | 24.28 | 24.27 | 24.27 | 2,142 | +0.00(+0.01%) |
May 15, 2017 | 24.28 | 24.28 | 24.26 | 24.26 | 1,718 | +0.00(+0.01%) |
May 12, 2017 | 24.19 | 24.26 | 24.19 | 24.26 | 986 | -0.00(-0.01%) |
May 11, 2017 | 24.25 | 24.26 | 24.24 | 24.26 | 1,629 | -0.01(-0.02%) |
May 10, 2017 | 24.28 | 24.29 | 24.26 | 24.27 | 4,545 | +0.04(+0.15%) |
May 09, 2017 | 24.23 | 24.23 | 24.22 | 24.23 | 2,451 | -0.04(-0.17%) |
May 05, 2017 | 24.27 | 8 | +0.02(+0.07%) | |||
May 04, 2017 | 24.25 | 24.26 | 24.25 | 24.26 | 1,256 | -0.01(-0.03%) |
May 03, 2017 | 24.28 | 24.29 | 24.26 | 24.26 | 879 | -0.03(-0.11%) |
May 02, 2017 | 24.29 | 24.29 | 24.29 | 24.29 | 2,470 | +0.00(+0.00%) |
May 01, 2017 | 24.28 | 24.30 | 24.28 | 24.29 | 4,006 | -0.01(-0.03%) |
Apr 28, 2017 | 24.26 | 24.30 | 24.26 | 24.30 | 983 | -0.03(-0.10%) |
Apr 26, 2017 | 24.32 | 84 | -0.01(-0.02%) | |||
Apr 25, 2017 | 24.32 | 24.33 | 24.32 | 24.33 | 1,662 | +0.01(+0.02%) |
Apr 24, 2017 | 24.29 | 24.32 | 24.28 | 24.32 | 3,500 | +0.01(+0.03%) |
Apr 21, 2017 | 24.31 | 24.31 | 24.31 | 24.31 | 410 | -0.02(-0.08%) |
Apr 19, 2017 | 24.33 | 1 | +0.01(+0.05%) | |||
Apr 18, 2017 | 24.33 | 24.33 | 24.30 | 24.32 | 3,271 | +0.01(+0.02%) |
Apr 17, 2017 | 24.30 | 24.31 | 24.30 | 24.31 | 581 | +0.06(+0.26%) |
Apr 13, 2017 | 24.30 | 24.30 | 24.25 | 24.25 | 5,673 | -0.01(-0.02%) |
Apr 12, 2017 | 24.26 | 24.28 | 24.25 | 24.26 | 2,916 | +0.01(+0.02%) |
Apr 11, 2017 | 24.23 | 24.29 | 24.23 | 24.25 | 1,836 | -0.02(-0.09%) |
Apr 10, 2017 | 24.22 | 24.27 | 24.22 | 24.27 | 8,150 | +0.06(+0.24%) |
Apr 07, 2017 | 24.21 | 24.21 | 24.21 | 24.21 | 1,121 | -0.00(-0.01%) |
Apr 06, 2017 | 24.21 | 24.22 | 24.21 | 24.22 | 4,671 | +0.02(+0.08%) |
Apr 05, 2017 | 24.27 | 24.28 | 24.20 | 24.20 | 16,246 | -0.04(-0.15%) |
Apr 04, 2017 | 24.24 | 24.24 | 24.21 | 24.23 | 3,600 | +0.01(+0.03%) |
Apr 03, 2017 | 24.14 | 24.23 | 24.14 | 24.23 | 752 | +0.01(+0.05%) |
Mar 31, 2017 | 24.23 | 24.23 | 24.21 | 24.21 | 3,182 | +0.04(+0.18%) |
Mar 30, 2017 | 24.21 | 24.21 | 24.17 | 24.17 | 4,194 | +0.03(+0.11%) |
Mar 29, 2017 | 24.17 | 24.17 | 24.14 | 24.14 | 5,397 | +0.01(+0.04%) |
Mar 28, 2017 | 24.09 | 24.15 | 24.09 | 24.14 | 3,372 | +0.02(+0.07%) |
Mar 27, 2017 | 24.13 | 24.14 | 24.11 | 24.12 | 1,568 | -0.02(-0.09%) |
Mar 24, 2017 | 24.14 | 24.21 | 24.13 | 24.14 | 6,852 | -0.08(-0.31%) |
Mar 23, 2017 | 24.20 | 24.21 | 24.18 | 24.21 | 4,880 | +0.09(+0.37%) |
Mar 21, 2017 | 24.13 | 2 | -0.05(-0.20%) | |||
Mar 20, 2017 | 24.17 | 24.17 | 24.17 | 24.17 | 324 | +0.01(+0.05%) |
Mar 17, 2017 | 24.18 | 24.21 | 24.16 | 24.16 | 6,890 | +0.02(+0.07%) |
Mar 16, 2017 | 24.14 | 24.14 | 24.14 | 24.14 | 151 | +0.00(+0.02%) |
Mar 15, 2017 | 24.09 | 24.14 | 24.09 | 24.14 | 674 | +0.08(+0.31%) |
Mar 14, 2017 | 24.09 | 24.12 | 24.06 | 24.06 | 6,831 | -0.03(-0.11%) |
Mar 13, 2017 | 24.09 | 24.09 | 24.08 | 24.09 | 637 | +0.02(+0.07%) |
Mar 10, 2017 | 24.05 | 24.09 | 24.05 | 24.07 | 793 | -0.03(-0.11%) |
Mar 09, 2017 | 24.08 | 24.10 | 24.08 | 24.10 | 1,162 | -0.02(-0.08%) |
Mar 08, 2017 | 24.13 | 24.13 | 24.12 | 24.12 | 1,874 | -0.06(-0.24%) |
Mar 07, 2017 | 24.17 | 24.18 | 24.16 | 24.18 | 2,478 | -0.02(-0.06%) |
Mar 06, 2017 | 24.19 | 24.19 | 24.18 | 24.19 | 1,149 | +0.00(+0.02%) |
Mar 03, 2017 | 24.20 | 24.21 | 24.19 | 24.19 | 2,167 | -0.03(-0.14%) |
Mar 02, 2017 | 24.22 | 24.22 | 24.22 | 24.22 | 856 | -0.02(-0.08%) |
Mar 01, 2017 | 24.24 | 24.27 | 24.23 | 24.24 | 3,861 | -0.00(-0.02%) |
Feb 28, 2017 | 24.21 | 24.25 | 24.21 | 24.25 | 1,529 | -0.02(-0.09%) |
Feb 27, 2017 | 24.27 | 24.27 | 24.27 | 24.27 | 1,260 | +0.01(+0.04%) |
Feb 24, 2017 | 24.25 | 24.26 | 24.25 | 24.26 | 500 | +0.02(+0.10%) |
Feb 23, 2017 | 24.21 | 24.29 | 24.21 | 24.24 | 6,723 | +0.03(+0.12%) |
Feb 22, 2017 | 24.22 | 24.22 | 24.18 | 24.21 | 3,017 | -0.01(-0.04%) |
Feb 21, 2017 | 24.20 | 24.21 | 24.20 | 24.21 | 7,934 | +0.07(+0.28%) |
Feb 16, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.03(+0.10%) | |
Feb 15, 2017 | 24.10 | 24.14 | 24.10 | 24.12 | 11,567 | -0.00(-0.01%) |
Feb 14, 2017 | 24.09 | 24.13 | 24.09 | 24.13 | 4,998 | -0.02(-0.07%) |
Feb 13, 2017 | 24.13 | 24.15 | 24.13 | 24.14 | 17,081 | +0.01(+0.06%) |
Feb 10, 2017 | 24.10 | 24.14 | 24.10 | 24.13 | 7,566 | +0.03(+0.12%) |
Feb 09, 2017 | 24.10 | 24.10 | 24.10 | 24.10 | 829 | +0.00(+0.01%) |
Feb 08, 2017 | 24.02 | 24.12 | 24.02 | 24.10 | 32,633 | +0.01(+0.04%) |
Feb 07, 2017 | 24.05 | 24.11 | 24.05 | 24.09 | 1,455 | +0.01(+0.05%) |
Feb 06, 2017 | 24.09 | 24.09 | 24.06 | 24.08 | 2,591 | -0.00(-0.00%) |
Feb 03, 2017 | 24.08 | 24.09 | 24.06 | 24.08 | 13,357 | +0.04(+0.19%) |
Feb 02, 2017 | 24.05 | 24.05 | 24.03 | 24.04 | 3,573 | +0.02(+0.09%) |
Feb 01, 2017 | 23.99 | 24.04 | 23.99 | 24.01 | 2,141 | -0.02(-0.06%) |
Jan 31, 2017 | 24.05 | 24.06 | 24.03 | 24.03 | 4,969 | +0.01(+0.04%) |
Jan 30, 2017 | 24.09 | 24.09 | 24.02 | 24.02 | 3,271 | -0.05(-0.19%) |
Jan 27, 2017 | 23.97 | 24.07 | 23.97 | 24.06 | 6,623 | -0.03(-0.11%) |
Jan 26, 2017 | 24.01 | 24.09 | 24.01 | 24.09 | 9,951 | +0.03(+0.14%) |
Jan 25, 2017 | 24.14 | 24.14 | 24.06 | 24.06 | 4,259 | -0.01(-0.05%) |
Jan 24, 2017 | 24.04 | 24.09 | 24.04 | 24.07 | 6,393 | -0.01(-0.02%) |
Jan 23, 2017 | 24.08 | 24.09 | 24.06 | 24.07 | 22,208 | +0.06(+0.23%) |
Jan 20, 2017 | 24.01 | 24.05 | 24.01 | 24.02 | 3,853 | +0.00(+0.01%) |
Jan 19, 2017 | 24.00 | 24.04 | 24.00 | 24.02 | 9,566 | -0.04(-0.17%) |
Jan 18, 2017 | 23.97 | 24.07 | 23.97 | 24.06 | 3,965 | +0.00(+0.01%) |
Jan 17, 2017 | 24.05 | 24.07 | 24.05 | 24.05 | 17,066 | +0.00(+0.01%) |
Jan 13, 2017 | 24.05 | 24.05 | 24.05 | 0 | -0.01(-0.05%) | |
Jan 12, 2017 | 23.98 | 24.06 | 23.98 | 24.06 | 8,358 | +0.00(+0.00%) |
Jan 11, 2017 | 24.02 | 24.06 | 24.02 | 24.06 | 3,339 | -0.00(-0.01%) |
Jan 10, 2017 | 24.07 | 24.07 | 24.05 | 24.07 | 7,022 | -0.02(-0.06%) |
Jan 09, 2017 | 24.06 | 24.09 | 24.05 | 24.08 | 170,962 | -0.02(-0.07%) |
Jan 06, 2017 | 24.07 | 24.11 | 24.07 | 24.10 | 3,729 | +0.02(+0.10%) |
Jan 05, 2017 | 23.93 | 24.07 | 23.93 | 24.07 | 1,829 | +0.02(+0.09%) |
Jan 04, 2017 | 24.05 | 24.06 | 24.05 | 24.05 | 4,091 | +0.05(+0.21%) |
Jan 03, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 307 | +0.02(+0.10%) |
Dec 30, 2016 | 23.98 | 23.98 | 23.98 | 0 | +0.04(+0.15%) | |
Dec 29, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 112 | +0.01(+0.05%) |
Dec 28, 2016 | 23.97 | 23.97 | 23.59 | 23.93 | 1,941 | -0.04(-0.15%) |
Dec 27, 2016 | 23.97 | 23.97 | 23.96 | 23.97 | 688 | +0.02(+0.07%) |
Dec 23, 2016 | 23.95 | 23.95 | 23.95 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 23.96 | 23.96 | 23.93 | 23.93 | 1,654 | -0.00(-0.02%) |
Dec 21, 2016 | 24.03 | 24.03 | 23.94 | 23.94 | 5,686 | -0.04(-0.15%) |
Dec 19, 2016 | 23.97 | 1 | +0.05(+0.22%) | |||
Dec 16, 2016 | 23.84 | 23.96 | 23.84 | 23.92 | 1,849 | +0.00(+0.00%) |
Dec 15, 2016 | 23.87 | 23.92 | 23.87 | 23.92 | 2,892 | -0.03(-0.11%) |
Dec 14, 2016 | 24.05 | 24.05 | 23.94 | 23.95 | 3,920 | -0.03(-0.12%) |
Dec 13, 2016 | 23.80 | 24.01 | 23.80 | 23.97 | 12,013 | +0.03(+0.13%) |
Dec 12, 2016 | 23.94 | 23.97 | 23.92 | 23.94 | 1,903 | +0.02(+0.06%) |
Dec 09, 2016 | 23.97 | 23.97 | 23.93 | 23.93 | 4,827 | -0.01(-0.05%) |
Dec 08, 2016 | 23.94 | 23.94 | 23.94 | 23.94 | 377 | +0.00(+0.02%) |
Dec 07, 2016 | 23.94 | 23.94 | 23.93 | 23.93 | 3,064 | +0.06(+0.24%) |
Dec 06, 2016 | 23.88 | 23.88 | 23.88 | 23.88 | 1,680 | +0.03(+0.12%) |
Dec 05, 2016 | 23.84 | 23.85 | 23.81 | 23.85 | 1,762 | +0.06(+0.27%) |
Dec 02, 2016 | 23.84 | 23.84 | 23.78 | 23.78 | 2,523 | +0.02(+0.08%) |
Dec 01, 2016 | 23.82 | 23.82 | 23.77 | 23.77 | 785 | -0.08(-0.32%) |
Nov 30, 2016 | 23.84 | 23.84 | 23.82 | 23.84 | 2,239 | -0.02(-0.10%) |
Nov 29, 2016 | 23.89 | 23.89 | 23.85 | 23.87 | 4,183 | +0.06(+0.26%) |
Nov 28, 2016 | 23.82 | 23.83 | 23.80 | 23.81 | 1,465 | +0.00(+0.01%) |
Nov 25, 2016 | 23.80 | 23.80 | 23.80 | 23.80 | 2,259 | -0.24(-0.98%) |
Nov 23, 2016 | 24.04 | 24.04 | 24.04 | 0 | +0.23(+0.99%) | |
Nov 22, 2016 | 23.80 | 23.81 | 23.80 | 23.81 | 628 | +0.01(+0.06%) |
Nov 21, 2016 | 23.78 | 23.79 | 23.78 | 23.79 | 1,174 | +0.03(+0.13%) |
Nov 18, 2016 | 23.75 | 23.77 | 23.75 | 23.76 | 2,901 | -0.04(-0.17%) |
Nov 17, 2016 | 23.86 | 23.86 | 23.80 | 23.80 | 873 | +0.02(+0.09%) |
Nov 16, 2016 | 23.83 | 23.83 | 23.73 | 23.78 | 740 | -0.00(-0.00%) |
Nov 15, 2016 | 23.76 | 23.80 | 23.76 | 23.78 | 5,202 | +0.04(+0.17%) |
Nov 11, 2016 | 23.74 | 92 | -0.05(-0.20%) | |||
Nov 10, 2016 | 23.77 | 23.79 | 23.73 | 23.79 | 1,781 | -0.07(-0.30%) |
Nov 09, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 844 | -0.00(-0.01%) |
Nov 08, 2016 | 23.84 | 23.88 | 23.82 | 23.86 | 4,036 | +0.03(+0.13%) |
Nov 07, 2016 | 23.80 | 23.84 | 23.80 | 23.83 | 4,380 | +0.09(+0.37%) |
Nov 04, 2016 | 23.72 | 23.74 | 23.72 | 23.74 | 592 | +0.03(+0.11%) |
Nov 03, 2016 | 23.76 | 23.79 | 23.72 | 23.72 | 1,381 | -0.06(-0.26%) |
Nov 02, 2016 | 23.76 | 23.79 | 23.76 | 23.78 | 2,031 | +0.03(+0.11%) |
Nov 01, 2016 | 23.79 | 23.79 | 23.79 | 23.75 | 124,399 | -0.11(-0.45%) |
Oct 31, 2016 | 23.86 | 23.86 | 23.85 | 23.86 | 1,193 | +0.02(+0.08%) |
Oct 28, 2016 | 23.84 | 23.84 | 23.84 | 23.84 | 248 | +0.05(+0.20%) |
Oct 27, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 392 | -0.11(-0.46%) |
Oct 26, 2016 | 23.95 | 23.95 | 23.88 | 23.90 | 1,731 | -0.02(-0.07%) |
Oct 25, 2016 | 23.92 | 23.93 | 23.91 | 23.92 | 1,852 | -0.03(-0.14%) |
Oct 24, 2016 | 23.98 | 23.98 | 23.92 | 23.95 | 2,490 | +0.03(+0.12%) |
Oct 21, 2016 | 23.88 | 23.96 | 23.88 | 23.93 | 2,301 | -0.00(-0.01%) |
Oct 19, 2016 | 23.97 | 23.97 | 23.91 | 23.93 | 101 | -0.05(-0.19%) |
Oct 18, 2016 | 24.41 | 24.43 | 23.93 | 23.97 | 8,223 | +0.10(+0.41%) |
Oct 17, 2016 | 23.94 | 23.97 | 23.88 | 23.88 | 13,763 | -0.08(-0.34%) |
Oct 14, 2016 | 23.95 | 23.98 | 23.95 | 23.96 | 4,047 | +0.05(+0.20%) |
Oct 13, 2016 | 23.91 | 23.91 | 23.91 | 23.91 | 1,158 | -0.04(-0.15%) |
Oct 12, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 847 | +0.01(+0.04%) |
Oct 11, 2016 | 23.58 | 23.95 | 23.58 | 23.94 | 17,355 | -0.01(-0.04%) |
Oct 10, 2016 | 24.01 | 24.01 | 23.95 | 23.95 | 654 | +0.02(+0.07%) |
Oct 07, 2016 | 23.95 | 23.97 | 23.91 | 23.93 | 2,706 | -0.02(-0.09%) |
Oct 06, 2016 | 23.98 | 23.98 | 23.95 | 23.95 | 4,085 | -0.01(-0.04%) |
Oct 04, 2016 | 23.96 | 23.97 | 23.95 | 23.96 | 37 | -0.02(-0.09%) |
Oct 03, 2016 | 24.01 | 24.01 | 23.98 | 23.98 | 569 | -0.04(-0.17%) |
Sep 30, 2016 | 24.03 | 24.07 | 24.02 | 24.02 | 1,904 | -0.02(-0.10%) |
Sep 29, 2016 | 24.04 | 24.08 | 24.00 | 24.05 | 2,840 | +0.00(+0.00%) |
Sep 28, 2016 | 24.05 | 24.05 | 24.05 | 24.05 | 101 | +0.00(+0.00%) |
Sep 27, 2016 | 24.06 | 24.06 | 24.01 | 24.05 | 2,379 | -0.00(-0.01%) |
Sep 26, 2016 | 23.99 | 24.05 | 23.97 | 24.05 | 3,147 | -0.04(-0.17%) |
Sep 23, 2016 | 24.06 | 24.09 | 24.02 | 24.09 | 1,847 | +0.00(+0.00%) |
Sep 22, 2016 | 24.00 | 24.09 | 24.00 | 24.09 | 897 | +0.04(+0.19%) |
Sep 21, 2016 | 24.05 | 24.05 | 24.05 | 24.05 | 425 | +0.08(+0.33%) |
Sep 20, 2016 | 24.04 | 24.04 | 23.95 | 23.97 | 1,724 | +0.03(+0.12%) |
Sep 16, 2016 | 23.96 | 23.96 | 23.94 | 23.94 | 1 | -0.01(-0.02%) |
Sep 15, 2016 | 23.96 | 23.97 | 23.94 | 23.94 | 2,652 | +0.02(+0.10%) |
Sep 14, 2016 | 23.92 | 23.92 | 23.92 | 23.92 | 397 | +0.01(+0.02%) |
Sep 13, 2016 | 23.96 | 23.96 | 23.89 | 23.92 | 1,751 | +0.03(+0.11%) |
Sep 12, 2016 | 23.99 | 23.99 | 23.89 | 23.89 | 2,815 | -0.12(-0.50%) |
Sep 09, 2016 | 24.01 | 24.01 | 24.01 | 24.01 | 1,836 | +0.00(+0.00%) |
Sep 08, 2016 | 24.03 | 24.05 | 23.99 | 24.01 | 19,603 | -0.01(-0.04%) |
Sep 07, 2016 | 24.02 | 24.02 | 24.02 | 24.02 | 149 | -0.04(-0.18%) |
Sep 06, 2016 | 24.08 | 24.10 | 24.06 | 24.06 | 1,040 | +0.03(+0.12%) |
Sep 02, 2016 | 24.05 | 24.03 | 24.03 | 24.03 | 1,346 | -0.02(-0.08%) |
Sep 01, 2016 | 24.05 | 24.05 | 24.05 | 24.05 | 471 | +0.07(+0.30%) |
Aug 30, 2016 | 24.05 | 24.06 | 23.98 | 23.98 | 87 | -0.03(-0.14%) |
Aug 29, 2016 | 24.02 | 24.02 | 24.02 | 24.02 | 428 | -0.04(-0.16%) |
Aug 26, 2016 | 24.10 | 24.10 | 24.05 | 24.05 | 2,398 | -0.01(-0.04%) |
Aug 25, 2016 | 24.05 | 24.11 | 24.05 | 24.06 | 1,124 | +0.05(+0.21%) |
Aug 23, 2016 | 24.07 | 24.07 | 24.01 | 24.01 | 80 | -0.06(-0.25%) |
Aug 22, 2016 | 24.05 | 24.08 | 24.04 | 24.07 | 2,244 | +0.06(+0.25%) |
Aug 19, 2016 | 24.01 | 24.01 | 24.01 | 24.01 | 1,282 | -0.05(-0.19%) |
Aug 17, 2016 | 24.07 | 24.06 | 24.06 | 24.06 | 9,316 | +0.05(+0.20%) |
Aug 15, 2016 | 24.14 | 24.14 | 24.01 | 24.01 | 2 | -0.02(-0.07%) |
Aug 12, 2016 | 24.02 | 24.06 | 24.01 | 24.03 | 3,729 | -0.06(-0.27%) |
Aug 11, 2016 | 24.00 | 24.09 | 24.00 | 24.09 | 3,742 | -0.00(-0.02%) |
Aug 10, 2016 | 24.08 | 24.10 | 24.05 | 24.09 | 5,736 | +0.02(+0.09%) |
Aug 09, 2016 | 24.06 | 24.08 | 24.06 | 24.07 | 3,395 | +0.01(+0.04%) |
Aug 08, 2016 | 24.06 | 24.06 | 24.06 | 24.06 | 236 | +0.06(+0.26%) |
Aug 05, 2016 | 23.99 | 24.00 | 23.99 | 24.00 | 680 | -0.02(-0.07%) |
Aug 04, 2016 | 24.05 | 24.05 | 24.02 | 24.02 | 1,416 | -0.03(-0.14%) |
Aug 02, 2016 | 24.04 | 24.05 | 24.04 | 24.05 | 72 | +0.05(+0.20%) |
Aug 01, 2016 | 23.95 | 24.07 | 23.95 | 24.01 | 827 | -0.04(-0.17%) |
Jul 29, 2016 | 24.05 | 24.05 | 24.05 | 24.05 | 288 | -0.01(-0.04%) |
Jul 28, 2016 | 24.04 | 24.05 | 24.04 | 24.05 | 497 | +0.00(+0.00%) |
Jul 27, 2016 | 24.04 | 24.05 | 24.04 | 24.05 | 417 | +0.01(+0.04%) |
Jul 26, 2016 | 24.03 | 24.05 | 24.03 | 24.05 | 570 | +0.05(+0.22%) |
Jul 22, 2016 | 24.00 | 24.08 | 23.99 | 23.99 | 17 | -0.07(-0.30%) |
Jul 20, 2016 | 24.03 | 24.06 | 24.06 | 24.06 | 4,602 | +0.10(+0.41%) |
Jul 19, 2016 | 23.96 | 23.97 | 23.96 | 23.97 | 482 | +0.02(+0.07%) |
Jul 18, 2016 | 23.95 | 23.95 | 23.95 | 23.95 | 113 | -0.01(-0.04%) |
Jul 15, 2016 | 23.97 | 23.98 | 23.96 | 23.96 | 576 | -0.04(-0.15%) |
Jul 14, 2016 | 24.01 | 24.03 | 23.97 | 23.99 | 3,127 | +0.01(+0.04%) |
Jul 11, 2016 | 23.99 | 23.98 | 23.98 | 23.98 | 785 | -0.01(-0.04%) |
Jul 08, 2016 | 24.00 | 24.01 | 23.95 | 23.99 | 1,095 | +0.04(+0.19%) |
Jul 07, 2016 | 24.02 | 24.02 | 23.93 | 23.95 | 11,117 | +0.00(+0.00%) |
Jul 06, 2016 | 23.95 | 23.96 | 23.89 | 23.95 | 2,638 | +0.05(+0.22%) |
Jul 05, 2016 | 23.93 | 23.93 | 23.89 | 23.89 | 2,771 | -0.03(-0.11%) |
Jul 01, 2016 | 23.92 | 23.92 | 23.92 | 23.92 | 2,693 | -0.01(-0.05%) |
Jun 30, 2016 | 23.91 | 23.93 | 23.88 | 23.93 | 3,821 | +0.05(+0.20%) |
Jun 29, 2016 | 23.85 | 23.89 | 23.85 | 23.89 | 434 | +0.09(+0.40%) |
Jun 28, 2016 | 23.84 | 23.84 | 23.79 | 23.79 | 2,183 | -0.02(-0.08%) |
Jun 24, 2016 | 23.81 | 23.81 | 23.81 | 23.81 | 336 | -0.03(-0.12%) |
Jun 23, 2016 | 23.84 | 23.84 | 23.84 | 23.84 | 112 | +0.03(+0.14%) |
Jun 22, 2016 | 23.79 | 23.88 | 23.79 | 23.81 | 917 | -0.02(-0.07%) |
Jun 21, 2016 | 23.84 | 23.85 | 23.84 | 23.82 | 2,469 | -0.04(-0.15%) |
Jun 20, 2016 | 23.85 | 23.86 | 23.85 | 23.86 | 3,452 | +0.03(+0.12%) |
Jun 16, 2016 | 23.79 | 23.83 | 23.83 | 23.83 | 20,204 | -0.05(-0.21%) |
Jun 15, 2016 | 23.81 | 23.88 | 23.81 | 23.88 | 4,697 | +0.09(+0.39%) |
Jun 14, 2016 | 23.79 | 23.79 | 23.79 | 23.79 | 1,504 | -0.03(-0.14%) |
Jun 13, 2016 | 23.83 | 23.83 | 23.82 | 23.82 | 808 | -0.04(-0.18%) |
Jun 10, 2016 | 23.86 | 23.86 | 23.86 | 23.86 | 802 | -0.01(-0.05%) |
Jun 08, 2016 | 23.88 | 23.88 | 23.83 | 23.88 | 112 | +0.05(+0.22%) |
Jun 06, 2016 | 23.86 | 23.83 | 23.83 | 23.83 | 785 | -0.02(-0.08%) |
Jun 03, 2016 | 23.79 | 23.85 | 23.79 | 23.85 | 2,233 | +0.03(+0.12%) |