Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 25.78 | 25.78 | 25.57 | 25.73 | 62,614 | -0.07(-0.27%) |
May 30, 2018 | 25.68 | 25.80 | 25.55 | 25.80 | 75,331 | +0.31(+1.20%) |
May 29, 2018 | 25.69 | 25.81 | 25.38 | 25.49 | 67,919 | -0.63(-2.40%) |
May 25, 2018 | 26.12 | 26.12 | 26.12 | 0 | +0.12(+0.45%) | |
May 24, 2018 | 26.09 | 26.09 | 25.77 | 26.00 | 73,121 | -0.28(-1.07%) |
May 23, 2018 | 26.02 | 26.30 | 25.94 | 26.28 | 37,698 | +0.02(+0.06%) |
May 22, 2018 | 26.27 | 26.45 | 26.21 | 26.27 | 191,622 | +0.19(+0.72%) |
May 21, 2018 | 26.07 | 26.13 | 25.99 | 26.08 | 50,683 | +0.14(+0.54%) |
May 18, 2018 | 26.00 | 26.06 | 25.89 | 25.94 | 48,729 | -0.25(-0.96%) |
May 17, 2018 | 26.35 | 26.35 | 26.08 | 26.19 | 76,646 | -0.52(-1.93%) |
May 16, 2018 | 26.57 | 26.71 | 26.53 | 26.71 | 32,910 | +0.38(+1.46%) |
May 15, 2018 | 26.50 | 26.50 | 26.22 | 26.32 | 101,875 | -0.55(-2.04%) |
May 14, 2018 | 26.97 | 27.06 | 26.84 | 26.87 | 45,023 | +0.08(+0.29%) |
May 11, 2018 | 26.91 | 27.00 | 26.75 | 26.79 | 36,540 | +0.09(+0.32%) |
May 10, 2018 | 26.53 | 26.77 | 26.53 | 26.71 | 107,277 | +0.42(+1.61%) |
May 09, 2018 | 26.34 | 26.39 | 26.21 | 26.28 | 87,976 | -0.03(-0.12%) |
May 08, 2018 | 26.29 | 26.35 | 26.14 | 26.32 | 80,152 | -0.05(-0.18%) |
May 07, 2018 | 26.35 | 26.43 | 26.27 | 26.36 | 56,260 | -0.23(-0.88%) |
May 04, 2018 | 26.22 | 26.64 | 26.22 | 26.60 | 58,876 | +0.14(+0.55%) |
May 03, 2018 | 26.49 | 26.57 | 26.09 | 26.45 | 64,092 | +0.03(+0.10%) |
May 02, 2018 | 26.81 | 26.81 | 26.41 | 26.43 | 105,171 | -0.08(-0.30%) |
May 01, 2018 | 26.57 | 26.64 | 26.25 | 26.50 | 42,509 | -0.27(-0.99%) |
Apr 30, 2018 | 26.97 | 27.00 | 26.76 | 26.77 | 55,042 | -0.20(-0.75%) |
Apr 27, 2018 | 26.90 | 27.00 | 26.82 | 26.97 | 29,031 | +0.06(+0.23%) |
Apr 26, 2018 | 26.78 | 26.96 | 26.75 | 26.91 | 43,415 | +0.21(+0.79%) |
Apr 25, 2018 | 26.75 | 26.81 | 26.55 | 26.70 | 117,153 | -0.10(-0.38%) |
Apr 24, 2018 | 27.17 | 27.27 | 26.78 | 26.80 | 61,501 | -0.25(-0.93%) |
Apr 23, 2018 | 27.16 | 27.22 | 27.01 | 27.05 | 65,972 | -0.32(-1.17%) |
Apr 20, 2018 | 27.66 | 27.66 | 27.33 | 27.37 | 39,497 | -0.28(-1.02%) |
Apr 19, 2018 | 27.91 | 27.92 | 27.58 | 27.65 | 120,441 | -0.06(-0.23%) |
Apr 18, 2018 | 27.63 | 27.81 | 27.63 | 27.72 | 178,424 | +0.29(+1.06%) |
Apr 17, 2018 | 27.35 | 27.52 | 27.35 | 27.43 | 50,389 | -0.12(-0.43%) |
Apr 16, 2018 | 27.38 | 27.58 | 27.29 | 27.54 | 56,160 | +0.23(+0.83%) |
Apr 13, 2018 | 27.51 | 27.51 | 27.28 | 27.32 | 29,622 | -0.20(-0.74%) |
Apr 12, 2018 | 27.50 | 27.62 | 27.45 | 27.52 | 71,765 | -0.05(-0.20%) |
Apr 11, 2018 | 27.38 | 27.66 | 27.36 | 27.58 | 97,690 | +0.12(+0.43%) |
Apr 10, 2018 | 27.40 | 27.56 | 27.29 | 27.46 | 33,618 | +0.38(+1.39%) |
Apr 09, 2018 | 27.19 | 27.32 | 26.99 | 27.08 | 44,521 | +0.12(+0.44%) |
Apr 06, 2018 | 27.40 | 27.40 | 26.89 | 26.97 | 100,479 | -0.56(-2.05%) |
Apr 05, 2018 | 27.51 | 27.63 | 27.34 | 27.53 | 49,818 | -0.09(-0.34%) |
Apr 04, 2018 | 26.86 | 27.62 | 26.75 | 27.62 | 98,293 | +0.03(+0.11%) |
Apr 03, 2018 | 27.51 | 27.69 | 27.37 | 27.59 | 68,183 | +0.23(+0.83%) |
Apr 02, 2018 | 27.57 | 27.81 | 27.18 | 27.36 | 542,839 | -0.38(-1.35%) |
Mar 29, 2018 | 27.74 | 27.74 | 27.74 | 0 | +0.43(+1.58%) | |
Mar 28, 2018 | 27.40 | 27.47 | 27.20 | 27.31 | 51,636 | -0.13(-0.46%) |
Mar 27, 2018 | 27.84 | 27.90 | 27.43 | 27.43 | 59,429 | -0.48(-1.71%) |
Mar 26, 2018 | 27.78 | 27.96 | 27.40 | 27.91 | 62,322 | +0.70(+2.59%) |
Mar 23, 2018 | 27.64 | 27.65 | 27.12 | 27.21 | 63,957 | -0.25(-0.91%) |
Mar 22, 2018 | 27.53 | 27.76 | 27.39 | 27.46 | 56,605 | -0.62(-2.20%) |
Mar 21, 2018 | 27.78 | 28.09 | 27.75 | 28.08 | 64,658 | +0.21(+0.76%) |
Mar 20, 2018 | 27.76 | 27.88 | 27.68 | 27.86 | 26,663 | +0.35(+1.28%) |
Mar 19, 2018 | 27.61 | 27.67 | 27.40 | 27.51 | 123,813 | -0.15(-0.54%) |
Mar 16, 2018 | 27.68 | 27.84 | 27.64 | 27.66 | 33,479 | -0.01(-0.04%) |
Mar 15, 2018 | 27.80 | 27.88 | 27.63 | 27.67 | 31,778 | -0.05(-0.17%) |
Mar 14, 2018 | 27.96 | 27.96 | 27.59 | 27.72 | 41,600 | -0.08(-0.28%) |
Mar 13, 2018 | 28.11 | 28.15 | 27.71 | 27.80 | 76,973 | -0.29(-1.03%) |
Mar 12, 2018 | 28.08 | 28.16 | 28.02 | 28.09 | 36,535 | -0.13(-0.47%) |
Mar 09, 2018 | 27.87 | 28.22 | 27.84 | 28.22 | 53,390 | +0.41(+1.49%) |
Mar 08, 2018 | 27.82 | 27.91 | 27.70 | 27.80 | 83,709 | -0.08(-0.28%) |
Mar 07, 2018 | 27.94 | 27.65 | 27.88 | 65,338 | -0.16(-0.58%) | |
Mar 06, 2018 | 28.10 | 28.20 | 27.95 | 28.05 | 78,855 | +0.15(+0.53%) |
Mar 05, 2018 | 27.46 | 27.95 | 27.33 | 27.90 | 92,819 | +0.12(+0.42%) |
Mar 02, 2018 | 27.45 | 27.84 | 27.27 | 27.78 | 83,994 | +0.18(+0.65%) |
Mar 01, 2018 | 27.71 | 27.84 | 27.34 | 27.60 | 53,905 | -0.02(-0.06%) |
Feb 28, 2018 | 27.93 | 28.04 | 27.59 | 27.62 | 99,677 | -0.34(-1.23%) |
Feb 27, 2018 | 28.36 | 28.37 | 27.96 | 27.96 | 52,980 | -0.54(-1.89%) |
Feb 26, 2018 | 28.30 | 28.58 | 28.21 | 28.50 | 59,939 | +0.11(+0.38%) |
Feb 23, 2018 | 28.12 | 28.40 | 28.10 | 28.39 | 71,366 | +0.63(+2.28%) |
Feb 22, 2018 | 27.74 | 27.96 | 27.74 | 27.76 | 52,669 | +0.12(+0.42%) |
Feb 21, 2018 | 27.87 | 28.19 | 27.64 | 27.64 | 74,792 | -0.05(-0.17%) |
Feb 20, 2018 | 27.66 | 27.78 | 27.57 | 27.69 | 123,614 | -0.37(-1.31%) |
Feb 16, 2018 | 28.05 | 28.05 | 28.05 | 0 | -0.08(-0.28%) | |
Feb 15, 2018 | 27.96 | 28.13 | 27.73 | 28.13 | 113,309 | +0.61(+2.21%) |
Feb 14, 2018 | 27.00 | 27.66 | 26.97 | 27.52 | 149,813 | +0.51(+1.88%) |
Feb 13, 2018 | 27.09 | 27.02 | 73,566 | +0.16(+0.61%) | ||
Feb 12, 2018 | 26.67 | 26.95 | 26.60 | 26.85 | 122,265 | +0.48(+1.83%) |
Feb 09, 2018 | 26.23 | 26.49 | 25.68 | 26.37 | 122,636 | +0.66(+2.58%) |
Feb 08, 2018 | 26.78 | 26.78 | 25.70 | 25.71 | 167,679 | -0.93(-3.48%) |
Feb 07, 2018 | 26.87 | 27.13 | 26.63 | 26.63 | 142,349 | -0.59(-2.18%) |
Feb 06, 2018 | 26.35 | 27.32 | 26.29 | 27.23 | 112,449 | +0.54(+2.03%) |
Feb 05, 2018 | 27.18 | 27.27 | 26.53 | 26.69 | 66,286 | -0.48(-1.77%) |
Feb 02, 2018 | 27.53 | 27.65 | 27.17 | 27.17 | 71,520 | -0.50(-1.82%) |
Feb 01, 2018 | 27.73 | 27.82 | 27.64 | 27.67 | 39,262 | -0.06(-0.22%) |
Jan 31, 2018 | 27.87 | 27.90 | 27.56 | 27.73 | 58,963 | +0.16(+0.59%) |
Jan 30, 2018 | 27.56 | 27.58 | 27.41 | 27.57 | 72,881 | -0.29(-1.04%) |
Jan 29, 2018 | 27.88 | 27.96 | 27.76 | 27.86 | 106,850 | -0.48(-1.68%) |
Jan 26, 2018 | 28.30 | 28.38 | 28.15 | 28.34 | 65,628 | +0.13(+0.47%) |
Jan 25, 2018 | 28.16 | 28.41 | 28.08 | 28.20 | 82,600 | +0.05(+0.17%) |
Jan 24, 2018 | 28.02 | 28.21 | 27.99 | 28.16 | 70,972 | +0.29(+1.04%) |
Jan 23, 2018 | 27.72 | 27.88 | 27.71 | 27.87 | 44,029 | +0.23(+0.85%) |
Jan 22, 2018 | 27.39 | 27.65 | 27.38 | 27.63 | 63,395 | +0.40(+1.46%) |
Jan 19, 2018 | 27.14 | 27.27 | 27.08 | 27.24 | 32,923 | +0.02(+0.06%) |
Jan 18, 2018 | 27.13 | 27.24 | 27.11 | 27.22 | 274,993 | +0.22(+0.81%) |
Jan 17, 2018 | 26.90 | 27.12 | 26.87 | 27.00 | 71,784 | +0.35(+1.32%) |
Jan 16, 2018 | 26.79 | 26.88 | 26.63 | 26.65 | 79,619 | +0.05(+0.20%) |
Jan 12, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.24(+0.89%) | |
Jan 11, 2018 | 26.22 | 26.40 | 26.21 | 26.36 | 74,122 | +0.06(+0.24%) |
Jan 10, 2018 | 26.34 | 26.30 | 134,229 | -0.12(-0.47%) | ||
Jan 09, 2018 | 26.38 | 26.44 | 26.27 | 26.42 | 87,108 | +0.12(+0.47%) |
Jan 08, 2018 | 26.22 | 26.35 | 26.22 | 26.30 | 45,892 | +0.11(+0.42%) |
Jan 05, 2018 | 26.10 | 26.24 | 26.09 | 26.19 | 150,721 | +0.12(+0.45%) |
Jan 04, 2018 | 25.96 | 26.11 | 25.96 | 26.07 | 296,371 | +0.09(+0.33%) |
Jan 03, 2018 | 25.84 | 26.00 | 25.78 | 25.99 | 97,876 | +0.17(+0.66%) |
Jan 02, 2018 | 25.91 | 25.91 | 25.68 | 25.82 | 49,145 | +0.20(+0.76%) |
Dec 29, 2017 | 25.62 | 25.62 | 25.62 | 0 | +0.17(+0.67%) | |
Dec 28, 2017 | 25.57 | 25.60 | 25.45 | 25.45 | 32,724 | +0.10(+0.40%) |
Dec 27, 2017 | 25.31 | 25.37 | 25.29 | 25.35 | 25,666 | +0.16(+0.62%) |
Dec 26, 2017 | 25.12 | 25.24 | 25.07 | 25.19 | 32,474 | -0.06(-0.25%) |
Dec 22, 2017 | 25.22 | 25.29 | 25.10 | 25.25 | 35,950 | +0.16(+0.62%) |
Dec 21, 2017 | 25.20 | 25.20 | 25.04 | 25.10 | 40,099 | +0.09(+0.37%) |
Dec 20, 2017 | 25.11 | 25.22 | 25.00 | 25.00 | 55,529 | -0.02(-0.09%) |
Dec 19, 2017 | 25.06 | 25.14 | 25.00 | 25.03 | 64,660 | +0.12(+0.47%) |
Dec 18, 2017 | 24.72 | 24.99 | 24.72 | 24.91 | 122,424 | +0.43(+1.75%) |
Dec 15, 2017 | 24.40 | 24.54 | 24.29 | 24.48 | 42,677 | +0.26(+1.09%) |
Dec 14, 2017 | 24.34 | 24.41 | 24.22 | 24.22 | 36,372 | -0.04(-0.16%) |
Dec 13, 2017 | 24.05 | 24.32 | 24.00 | 24.26 | 54,204 | +0.34(+1.43%) |
Dec 12, 2017 | 23.86 | 23.93 | 23.71 | 23.92 | 52,324 | -0.10(-0.41%) |
Dec 11, 2017 | 23.99 | 24.04 | 23.90 | 24.01 | 29,986 | +0.02(+0.07%) |
Dec 08, 2017 | 24.02 | 24.02 | 23.91 | 24.00 | 26,444 | +0.04(+0.18%) |
Dec 07, 2017 | 23.93 | 24.02 | 23.88 | 23.95 | 39,602 | -0.22(-0.90%) |
Dec 06, 2017 | 24.16 | 24.17 | 23.99 | 24.17 | 35,725 | -0.09(-0.35%) |
Dec 05, 2017 | 24.23 | 24.39 | 24.22 | 24.26 | 47,617 | +0.24(+1.00%) |
Dec 04, 2017 | 24.07 | 24.18 | 23.96 | 24.02 | 57,267 | +0.02(+0.10%) |
Dec 01, 2017 | 24.09 | 24.09 | 23.87 | 23.99 | 36,503 | +0.00(+0.00%) |
Nov 30, 2017 | 24.08 | 24.11 | 23.94 | 23.99 | 92,099 | -0.02(-0.06%) |
Nov 29, 2017 | 24.09 | 24.11 | 23.96 | 24.01 | 44,103 | -0.20(-0.83%) |
Nov 28, 2017 | 24.18 | 24.24 | 24.08 | 24.21 | 83,941 | +0.28(+1.17%) |
Nov 27, 2017 | 24.09 | 24.09 | 23.91 | 23.93 | 58,183 | -0.11(-0.47%) |
Nov 24, 2017 | 24.02 | 24.07 | 24.00 | 24.05 | 43,482 | +0.08(+0.35%) |
Nov 22, 2017 | 23.93 | 24.03 | 23.90 | 23.96 | 59,117 | +0.27(+1.15%) |
Nov 21, 2017 | 23.82 | 23.82 | 23.69 | 23.69 | 52,482 | +0.07(+0.30%) |
Nov 20, 2017 | 23.50 | 23.66 | 23.50 | 23.62 | 34,256 | +0.04(+0.16%) |
Nov 17, 2017 | 23.51 | 23.69 | 23.51 | 23.58 | 180,637 | +0.20(+0.86%) |
Nov 16, 2017 | 23.42 | 23.46 | 23.31 | 23.38 | 42,932 | +0.24(+1.04%) |
Nov 15, 2017 | 23.21 | 23.22 | 23.08 | 23.14 | 54,338 | -0.09(-0.37%) |
Nov 14, 2017 | 23.28 | 23.29 | 23.22 | 23.22 | 43,783 | -0.05(-0.20%) |
Nov 13, 2017 | 23.27 | 23.30 | 23.23 | 23.27 | 43,586 | -0.12(-0.53%) |
Nov 10, 2017 | 23.40 | 23.59 | 23.32 | 23.40 | 60,470 | -0.07(-0.32%) |
Nov 09, 2017 | 23.60 | 23.60 | 23.37 | 23.47 | 56,624 | -0.14(-0.60%) |
Nov 08, 2017 | 23.61 | 23.68 | 23.61 | 23.61 | 58,661 | +0.06(+0.26%) |
Nov 07, 2017 | 23.61 | 23.68 | 23.47 | 23.55 | 104,798 | -0.10(-0.43%) |
Nov 06, 2017 | 23.64 | 23.69 | 23.50 | 23.65 | 65,032 | +0.11(+0.46%) |
Nov 03, 2017 | 23.63 | 23.63 | 23.40 | 23.54 | 47,562 | -0.25(-1.04%) |
Nov 02, 2017 | 23.69 | 23.80 | 23.61 | 23.79 | 128,633 | +0.10(+0.43%) |
Nov 01, 2017 | 23.66 | 23.72 | 23.65 | 23.69 | 288,602 | +0.09(+0.36%) |
Oct 31, 2017 | 23.55 | 23.65 | 23.53 | 23.61 | 65,332 | +0.06(+0.26%) |
Oct 30, 2017 | 23.61 | 23.64 | 23.49 | 23.54 | 57,502 | -0.19(-0.79%) |
Oct 27, 2017 | 23.51 | 23.77 | 23.51 | 23.73 | 83,821 | +0.25(+1.06%) |
Oct 26, 2017 | 23.64 | 23.64 | 23.47 | 23.48 | 74,277 | -0.15(-0.62%) |
Oct 25, 2017 | 23.81 | 23.81 | 23.50 | 23.63 | 47,124 | -0.19(-0.78%) |
Oct 24, 2017 | 23.95 | 23.95 | 23.82 | 23.82 | 36,454 | -0.05(-0.20%) |
Oct 23, 2017 | 23.87 | 23.94 | 23.83 | 23.86 | 29,377 | -0.07(-0.29%) |
Oct 20, 2017 | 23.93 | 23.93 | 23.79 | 23.93 | 20,669 | -0.05(-0.23%) |
Oct 19, 2017 | 24.00 | 24.04 | 23.92 | 23.99 | 30,474 | -0.17(-0.71%) |
Oct 18, 2017 | 24.24 | 24.27 | 24.13 | 24.16 | 179,806 | -0.05(-0.19%) |
Oct 17, 2017 | 24.23 | 24.27 | 24.11 | 24.20 | 54,326 | -0.23(-0.95%) |
Oct 16, 2017 | 24.51 | 24.52 | 24.39 | 24.44 | 25,913 | -0.09(-0.35%) |
Oct 13, 2017 | 24.45 | 24.53 | 24.45 | 24.52 | 27,769 | +0.30(+1.22%) |
Oct 12, 2017 | 24.16 | 24.30 | 24.13 | 24.23 | 46,586 | +0.06(+0.26%) |
Oct 11, 2017 | 24.09 | 24.17 | 24.06 | 24.16 | 80,898 | +0.15(+0.61%) |
Oct 10, 2017 | 24.01 | 24.02 | 23.96 | 24.02 | 44,512 | +0.27(+1.14%) |
Oct 09, 2017 | 23.76 | 23.81 | 23.71 | 23.75 | 36,903 | -0.05(-0.20%) |
Oct 06, 2017 | 23.75 | 23.80 | 23.65 | 23.79 | 61,010 | -0.05(-0.23%) |
Oct 05, 2017 | 23.77 | 23.90 | 23.77 | 23.85 | 120,183 | +0.16(+0.66%) |
Oct 04, 2017 | 23.64 | 23.70 | 23.62 | 23.69 | 46,621 | +0.04(+0.16%) |
Oct 03, 2017 | 23.60 | 23.71 | 23.60 | 23.65 | 94,512 | +0.06(+0.26%) |
Oct 02, 2017 | 23.59 | 23.64 | 23.53 | 23.59 | 31,162 | -0.07(-0.30%) |
Sep 29, 2017 | 23.68 | 23.70 | 23.59 | 23.66 | 82,201 | +0.17(+0.73%) |
Sep 28, 2017 | 23.48 | 23.52 | 23.43 | 23.49 | 56,705 | -0.01(-0.03%) |
Sep 27, 2017 | 23.57 | 23.58 | 23.39 | 23.50 | 44,222 | -0.16(-0.66%) |
Sep 26, 2017 | 23.69 | 23.75 | 23.54 | 23.65 | 44,942 | +0.03(+0.13%) |
Sep 25, 2017 | 23.75 | 23.76 | 23.54 | 23.62 | 102,697 | -0.27(-1.14%) |
Sep 22, 2017 | 23.89 | 23.98 | 23.86 | 23.89 | 41,529 | -0.12(-0.49%) |
Sep 21, 2017 | 24.05 | 24.09 | 23.95 | 24.01 | 28,959 | -0.03(-0.13%) |
Sep 20, 2017 | 24.21 | 24.23 | 23.90 | 24.04 | 42,576 | -0.11(-0.45%) |
Sep 19, 2017 | 24.19 | 24.21 | 24.06 | 24.15 | 51,977 | -0.07(-0.29%) |
Sep 18, 2017 | 24.27 | 24.36 | 24.12 | 24.22 | 53,010 | +0.09(+0.35%) |
Sep 15, 2017 | 24.18 | 24.18 | 23.99 | 24.13 | 80,077 | +0.05(+0.22%) |
Sep 14, 2017 | 24.00 | 24.08 | 23.92 | 24.08 | 53,189 | +0.05(+0.22%) |
Sep 13, 2017 | 24.05 | 24.16 | 23.97 | 24.03 | 70,816 | -0.22(-0.91%) |
Sep 12, 2017 | 24.23 | 24.32 | 24.20 | 24.25 | 120,692 | -0.05(-0.19%) |
Sep 11, 2017 | 24.20 | 24.30 | 24.16 | 24.29 | 80,881 | +0.08(+0.35%) |
Sep 08, 2017 | 24.30 | 24.34 | 24.16 | 24.21 | 72,653 | -0.18(-0.75%) |
Sep 07, 2017 | 24.28 | 24.39 | 24.19 | 24.39 | 49,467 | +0.24(+0.98%) |
Sep 06, 2017 | 24.11 | 24.20 | 24.07 | 24.16 | 59,067 | -0.04(-0.16%) |
Sep 05, 2017 | 24.26 | 24.28 | 24.05 | 24.20 | 111,505 | -0.28(-1.13%) |
Sep 01, 2017 | 24.26 | 24.47 | 24.26 | 24.47 | 58,385 | +0.28(+1.17%) |
Aug 31, 2017 | 24.21 | 24.23 | 24.15 | 24.19 | 49,184 | +0.04(+0.16%) |
Aug 30, 2017 | 24.16 | 24.17 | 24.11 | 24.15 | 44,114 | -0.05(-0.19%) |
Aug 29, 2017 | 24.10 | 24.26 | 24.10 | 24.20 | 64,069 | +0.00(+0.00%) |
Aug 28, 2017 | 24.23 | 24.23 | 24.12 | 24.20 | 54,054 | +0.02(+0.06%) |
Aug 25, 2017 | 24.08 | 24.23 | 23.99 | 24.18 | 91,032 | +0.18(+0.73%) |
Aug 24, 2017 | 24.06 | 24.07 | 23.96 | 24.00 | 67,005 | +0.11(+0.48%) |
Aug 23, 2017 | 23.77 | 23.94 | 23.70 | 23.89 | 50,395 | -0.03(-0.13%) |
Aug 22, 2017 | 23.86 | 23.96 | 23.86 | 23.92 | 68,638 | +0.21(+0.90%) |
Aug 21, 2017 | 23.61 | 23.72 | 23.59 | 23.71 | 55,620 | +0.10(+0.42%) |
Aug 18, 2017 | 23.51 | 23.65 | 23.41 | 23.61 | 48,198 | +0.15(+0.65%) |
Aug 17, 2017 | 23.65 | 23.65 | 23.42 | 23.45 | 45,434 | -0.16(-0.68%) |
Aug 16, 2017 | 23.65 | 23.68 | 23.57 | 23.61 | 104,236 | +0.14(+0.59%) |
Aug 15, 2017 | 23.43 | 23.50 | 23.39 | 23.48 | 30,466 | +0.00(+0.00%) |
Aug 14, 2017 | 23.53 | 23.55 | 23.44 | 23.48 | 34,684 | +0.11(+0.46%) |
Aug 11, 2017 | 23.30 | 23.48 | 23.30 | 23.37 | 43,168 | +0.18(+0.76%) |
Aug 10, 2017 | 23.48 | 23.48 | 23.19 | 23.19 | 77,856 | -0.44(-1.88%) |
Aug 09, 2017 | 23.55 | 23.66 | 23.45 | 23.64 | 59,575 | -0.11(-0.48%) |
Aug 08, 2017 | 23.85 | 23.97 | 23.75 | 23.75 | 89,192 | -0.08(-0.35%) |
Aug 07, 2017 | 23.69 | 23.85 | 23.69 | 23.84 | 41,047 | +0.18(+0.74%) |
Aug 04, 2017 | 23.66 | 23.71 | 23.61 | 23.66 | 47,086 | +0.03(+0.13%) |
Aug 03, 2017 | 23.67 | 23.68 | 23.59 | 23.63 | 43,338 | -0.07(-0.29%) |
Aug 02, 2017 | 23.68 | 23.71 | 23.61 | 23.70 | 62,471 | -0.01(-0.03%) |
Aug 01, 2017 | 23.71 | 23.77 | 23.64 | 23.71 | 119,787 | -0.05(-0.19%) |
Jul 31, 2017 | 23.81 | 23.81 | 23.71 | 23.75 | 60,225 | -0.08(-0.35%) |
Jul 28, 2017 | 23.80 | 23.86 | 23.77 | 23.84 | 29,036 | -0.02(-0.10%) |
Jul 27, 2017 | 24.01 | 24.07 | 23.76 | 23.86 | 74,442 | -0.15(-0.64%) |
Jul 26, 2017 | 23.85 | 24.03 | 23.80 | 24.01 | 70,542 | +0.19(+0.80%) |
Jul 25, 2017 | 23.89 | 23.90 | 23.82 | 23.82 | 26,321 | -0.17(-0.70%) |
Jul 24, 2017 | 24.01 | 24.02 | 23.91 | 23.99 | 58,461 | +0.08(+0.35%) |
Jul 21, 2017 | 23.97 | 23.97 | 23.87 | 23.90 | 20,457 | -0.02(-0.06%) |
Jul 20, 2017 | 23.96 | 23.97 | 23.84 | 23.92 | 211,736 | +0.03(+0.13%) |
Jul 19, 2017 | 23.84 | 23.92 | 23.82 | 23.89 | 58,599 | +0.20(+0.84%) |
Jul 18, 2017 | 23.64 | 23.73 | 23.64 | 23.69 | 107,931 | +0.01(+0.03%) |
Jul 17, 2017 | 23.70 | 23.75 | 23.66 | 23.68 | 84,572 | -0.03(-0.13%) |
Jul 14, 2017 | 23.61 | 23.76 | 23.61 | 23.71 | 67,044 | +0.42(+1.81%) |
Jul 13, 2017 | 23.23 | 23.34 | 23.21 | 23.29 | 117,077 | +0.11(+0.46%) |
Jul 12, 2017 | 23.09 | 23.25 | 23.06 | 23.19 | 90,588 | +0.42(+1.85%) |
Jul 11, 2017 | 22.75 | 22.80 | 22.67 | 22.77 | 37,243 | -0.01(-0.03%) |
Jul 10, 2017 | 22.68 | 22.78 | 22.68 | 22.77 | 34,222 | +0.08(+0.34%) |
Jul 07, 2017 | 22.75 | 22.76 | 22.61 | 22.70 | 37,579 | -0.01(-0.03%) |
Jul 06, 2017 | 22.77 | 22.86 | 22.65 | 22.70 | 51,501 | -0.14(-0.60%) |
Jul 05, 2017 | 22.77 | 22.85 | 22.67 | 22.84 | 57,244 | -0.13(-0.57%) |
Jul 03, 2017 | 22.99 | 23.02 | 22.93 | 22.97 | 20,682 | +0.15(+0.67%) |
Jun 30, 2017 | 22.86 | 22.92 | 22.80 | 22.82 | 32,302 | +0.17(+0.74%) |
Jun 29, 2017 | 22.84 | 22.84 | 22.54 | 22.65 | 67,190 | -0.27(-1.17%) |
Jun 28, 2017 | 22.89 | 22.97 | 22.80 | 22.92 | 54,953 | +0.19(+0.84%) |
Jun 27, 2017 | 22.83 | 22.89 | 22.72 | 22.73 | 68,434 | -0.18(-0.77%) |
Jun 26, 2017 | 22.90 | 22.98 | 22.85 | 22.90 | 45,986 | +0.19(+0.84%) |
Jun 23, 2017 | 22.70 | 22.83 | 22.65 | 22.71 | 223,594 | +0.10(+0.44%) |
Jun 22, 2017 | 22.60 | 22.71 | 22.54 | 22.61 | 64,143 | +0.11(+0.51%) |
Jun 21, 2017 | 22.61 | 22.65 | 22.47 | 22.50 | 32,406 | +0.07(+0.31%) |
Jun 20, 2017 | 22.67 | 22.67 | 22.43 | 22.43 | 72,873 | -0.25(-1.11%) |
Jun 19, 2017 | 22.61 | 22.72 | 22.50 | 22.68 | 77,464 | +0.11(+0.47%) |
Jun 16, 2017 | 22.61 | 22.61 | 22.51 | 22.57 | 75,938 | +0.07(+0.29%) |
Jun 15, 2017 | 22.47 | 22.53 | 22.39 | 22.51 | 46,660 | -0.23(-1.00%) |
Jun 14, 2017 | 22.93 | 22.93 | 22.65 | 22.74 | 73,766 | -0.02(-0.10%) |
Jun 13, 2017 | 22.67 | 22.77 | 22.67 | 22.76 | 65,059 | +0.11(+0.50%) |
Jun 12, 2017 | 22.55 | 22.64 | 22.55 | 22.64 | 38,124 | +0.09(+0.40%) |
Jun 09, 2017 | 22.74 | 22.74 | 22.49 | 22.55 | 61,321 | -0.17(-0.73%) |
Jun 08, 2017 | 22.77 | 22.77 | 22.68 | 22.72 | 52,105 | -0.02(-0.07%) |
Jun 07, 2017 | 22.70 | 22.80 | 22.64 | 22.74 | 67,068 | -0.03(-0.13%) |
Jun 06, 2017 | 22.83 | 22.83 | 22.74 | 22.77 | 65,339 | -0.20(-0.86%) |
Jun 05, 2017 | 22.92 | 22.99 | 22.91 | 22.96 | 97,558 | +0.11(+0.46%) |
Jun 02, 2017 | 22.79 | 22.88 | 22.75 | 22.86 | 89,328 | +0.17(+0.73%) |